{ "symbol": "BCHUSDT", "fetched_at": "2026-03-29T16:40:57.794919", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 551.2, "high": 554.8, "low": 551.1, "close": 552.5, "volume": 715.961, "close_time": 1759240799999, "quote_volume": 395719.7366, "trades": 4365, "taker_buy_base": 402.644, "taker_buy_quote": 222548.6235 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 552.6, "high": 554.2, "low": 550.4, "close": 553.9, "volume": 750.788, "close_time": 1759244399999, "quote_volume": 414468.057, "trades": 4853, "taker_buy_base": 463.048, "taker_buy_quote": 255690.9999 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 553.9, "high": 554.1, "low": 549.6, "close": 551.9, "volume": 1201.792, "close_time": 1759247999999, "quote_volume": 662524.8185, "trades": 5918, "taker_buy_base": 782.32, "taker_buy_quote": 431263.4256 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 551.9, "high": 553.0, "low": 551.0, "close": 552.4, "volume": 653.92, "close_time": 1759251599999, "quote_volume": 360850.0469, "trades": 3093, "taker_buy_base": 349.794, "taker_buy_quote": 193041.2697 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 552.4, "high": 554.0, "low": 551.7, "close": 552.5, "volume": 1502.083, "close_time": 1759255199999, "quote_volume": 830024.7566, "trades": 6381, "taker_buy_base": 1046.863, "taker_buy_quote": 578470.6269 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 552.5, "high": 555.5, "low": 552.3, "close": 555.1, "volume": 388.599, "close_time": 1759258799999, "quote_volume": 215432.1941, "trades": 2224, "taker_buy_base": 267.95, "taker_buy_quote": 148540.2009 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 555.2, "high": 559.6, "low": 555.1, "close": 559.2, "volume": 480.288, "close_time": 1759262399999, "quote_volume": 267697.5201, "trades": 3124, "taker_buy_base": 319.171, "taker_buy_quote": 177858.2651 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 559.1, "high": 561.5, "low": 558.4, "close": 561.1, "volume": 456.687, "close_time": 1759265999999, "quote_volume": 255605.5118, "trades": 2767, "taker_buy_base": 283.273, "taker_buy_quote": 158588.5945 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 561.2, "high": 562.2, "low": 559.7, "close": 559.9, "volume": 494.844, "close_time": 1759269599999, "quote_volume": 277536.8706, "trades": 2529, "taker_buy_base": 293.237, "taker_buy_quote": 164445.5707 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 559.9, "high": 561.2, "low": 557.0, "close": 557.5, "volume": 696.824, "close_time": 1759273199999, "quote_volume": 389687.1159, "trades": 2809, "taker_buy_base": 312.794, "taker_buy_quote": 174949.7513 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 557.6, "high": 561.6, "low": 556.4, "close": 560.6, "volume": 1354.714, "close_time": 1759276799999, "quote_volume": 757317.1923, "trades": 2935, "taker_buy_base": 1022.751, "taker_buy_quote": 571954.2599 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 560.6, "high": 562.1, "low": 559.7, "close": 561.2, "volume": 957.466, "close_time": 1759280399999, "quote_volume": 536858.3786, "trades": 3806, "taker_buy_base": 567.307, "taker_buy_quote": 318117.2429 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 561.3, "high": 562.8, "low": 560.7, "close": 562.8, "volume": 979.395, "close_time": 1759283999999, "quote_volume": 549916.5704, "trades": 4516, "taker_buy_base": 627.745, "taker_buy_quote": 352494.2979 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 562.9, "high": 563.0, "low": 561.1, "close": 561.1, "volume": 625.683, "close_time": 1759287599999, "quote_volume": 351626.8208, "trades": 2034, "taker_buy_base": 301.707, "taker_buy_quote": 169578.8547 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 561.1, "high": 562.5, "low": 559.9, "close": 560.3, "volume": 631.165, "close_time": 1759291199999, "quote_volume": 354216.9975, "trades": 3079, "taker_buy_base": 392.583, "taker_buy_quote": 220321.3733 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 560.3, "high": 565.7, "low": 560.2, "close": 563.3, "volume": 848.696, "close_time": 1759294799999, "quote_volume": 478205.3875, "trades": 4168, "taker_buy_base": 404.789, "taker_buy_quote": 228057.8699 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 563.4, "high": 564.6, "low": 561.8, "close": 562.0, "volume": 480.722, "close_time": 1759298399999, "quote_volume": 270680.5019, "trades": 2317, "taker_buy_base": 233.966, "taker_buy_quote": 131737.9883 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 562.1, "high": 562.6, "low": 559.4, "close": 559.6, "volume": 730.768, "close_time": 1759301999999, "quote_volume": 410195.983, "trades": 2749, "taker_buy_base": 334.596, "taker_buy_quote": 187855.525 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 559.5, "high": 562.2, "low": 559.4, "close": 561.9, "volume": 506.288, "close_time": 1759305599999, "quote_volume": 283797.0802, "trades": 2217, "taker_buy_base": 264.437, "taker_buy_quote": 148226.8266 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 561.8, "high": 582.7, "low": 561.5, "close": 581.8, "volume": 4858.968, "close_time": 1759309199999, "quote_volume": 2789555.9698, "trades": 16940, "taker_buy_base": 3001.148, "taker_buy_quote": 1722866.9178 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 581.8, "high": 600.0, "low": 580.2, "close": 589.2, "volume": 10860.971, "close_time": 1759312799999, "quote_volume": 6418822.0283, "trades": 31960, "taker_buy_base": 5367.128, "taker_buy_quote": 3170826.9745 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 589.3, "high": 597.4, "low": 587.2, "close": 592.3, "volume": 4033.514, "close_time": 1759316399999, "quote_volume": 2386674.984, "trades": 14528, "taker_buy_base": 2177.621, "taker_buy_quote": 1288788.6193 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 592.3, "high": 593.5, "low": 586.8, "close": 587.5, "volume": 1796.523, "close_time": 1759319999999, "quote_volume": 1059287.9847, "trades": 6631, "taker_buy_base": 934.686, "taker_buy_quote": 551134.8695 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 587.5, "high": 589.1, "low": 585.3, "close": 585.8, "volume": 692.551, "close_time": 1759323599999, "quote_volume": 407026.5258, "trades": 4049, "taker_buy_base": 316.825, "taker_buy_quote": 186194.1986 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 585.8, "high": 587.5, "low": 583.1, "close": 584.3, "volume": 1328.094, "close_time": 1759327199999, "quote_volume": 777810.8299, "trades": 4750, "taker_buy_base": 634.71, "taker_buy_quote": 371693.5343 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 584.3, "high": 586.7, "low": 584.0, "close": 585.7, "volume": 1050.66, "close_time": 1759330799999, "quote_volume": 615172.3965, "trades": 4708, "taker_buy_base": 584.162, "taker_buy_quote": 342066.1597 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 585.8, "high": 586.7, "low": 581.9, "close": 583.4, "volume": 925.058, "close_time": 1759334399999, "quote_volume": 540023.7829, "trades": 4252, "taker_buy_base": 460.256, "taker_buy_quote": 268702.2198 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 583.4, "high": 585.0, "low": 582.2, "close": 583.3, "volume": 1021.666, "close_time": 1759337999999, "quote_volume": 596475.0652, "trades": 4469, "taker_buy_base": 625.645, "taker_buy_quote": 365266.5807 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 583.3, "high": 583.8, "low": 580.2, "close": 580.5, "volume": 586.919, "close_time": 1759341599999, "quote_volume": 341685.1781, "trades": 2715, "taker_buy_base": 309.876, "taker_buy_quote": 180436.6524 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 580.5, "high": 583.4, "low": 579.9, "close": 582.8, "volume": 632.136, "close_time": 1759345199999, "quote_volume": 367641.8563, "trades": 2509, "taker_buy_base": 301.194, "taker_buy_quote": 175240.6427 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 582.7, "high": 589.4, "low": 582.5, "close": 587.7, "volume": 1736.093, "close_time": 1759348799999, "quote_volume": 1016914.1187, "trades": 5241, "taker_buy_base": 1094.281, "taker_buy_quote": 640776.0071 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 587.7, "high": 588.2, "low": 586.5, "close": 587.8, "volume": 667.851, "close_time": 1759352399999, "quote_volume": 392239.9495, "trades": 3002, "taker_buy_base": 322.477, "taker_buy_quote": 189418.3566 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 587.8, "high": 590.7, "low": 585.8, "close": 589.6, "volume": 883.442, "close_time": 1759355999999, "quote_volume": 519792.3423, "trades": 3405, "taker_buy_base": 454.339, "taker_buy_quote": 267450.2245 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 589.6, "high": 590.4, "low": 588.4, "close": 589.9, "volume": 472.718, "close_time": 1759359599999, "quote_volume": 278643.463, "trades": 2899, "taker_buy_base": 208.858, "taker_buy_quote": 123129.9823 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 589.9, "high": 598.0, "low": 589.2, "close": 592.8, "volume": 2424.42, "close_time": 1759363199999, "quote_volume": 1440350.6382, "trades": 7867, "taker_buy_base": 1310.249, "taker_buy_quote": 778299.5273 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 592.8, "high": 595.8, "low": 590.0, "close": 592.7, "volume": 2784.368, "close_time": 1759366799999, "quote_volume": 1651909.9391, "trades": 8801, "taker_buy_base": 1450.937, "taker_buy_quote": 860592.3954 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 592.7, "high": 595.9, "low": 591.6, "close": 594.9, "volume": 1346.352, "close_time": 1759370399999, "quote_volume": 799575.4563, "trades": 4884, "taker_buy_base": 614.263, "taker_buy_quote": 364758.933 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 594.9, "high": 595.9, "low": 589.9, "close": 591.8, "volume": 2374.49, "close_time": 1759373999999, "quote_volume": 1407942.352, "trades": 6751, "taker_buy_base": 876.096, "taker_buy_quote": 519446.0882 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 591.8, "high": 592.5, "low": 583.8, "close": 585.8, "volume": 3375.936, "close_time": 1759377599999, "quote_volume": 1986347.5605, "trades": 9122, "taker_buy_base": 1484.618, "taker_buy_quote": 873916.54 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 585.8, "high": 587.1, "low": 582.5, "close": 585.1, "volume": 2234.882, "close_time": 1759381199999, "quote_volume": 1305947.9475, "trades": 6202, "taker_buy_base": 895.779, "taker_buy_quote": 523508.8105 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 585.1, "high": 585.8, "low": 583.6, "close": 584.0, "volume": 1326.677, "close_time": 1759384799999, "quote_volume": 775373.5722, "trades": 3970, "taker_buy_base": 761.648, "taker_buy_quote": 445177.2278 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 584.0, "high": 586.1, "low": 583.7, "close": 583.9, "volume": 1626.174, "close_time": 1759388399999, "quote_volume": 950856.9843, "trades": 4379, "taker_buy_base": 650.026, "taker_buy_quote": 380050.3617 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 583.9, "high": 587.8, "low": 583.5, "close": 586.0, "volume": 2260.062, "close_time": 1759391999999, "quote_volume": 1324922.504, "trades": 4361, "taker_buy_base": 1695.49, "taker_buy_quote": 994050.4196 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 586.1, "high": 586.6, "low": 583.5, "close": 585.0, "volume": 1605.987, "close_time": 1759395599999, "quote_volume": 939490.9973, "trades": 3451, "taker_buy_base": 1017.687, "taker_buy_quote": 595477.9463 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 585.0, "high": 587.2, "low": 584.4, "close": 587.0, "volume": 677.107, "close_time": 1759399199999, "quote_volume": 396899.589, "trades": 2570, "taker_buy_base": 444.055, "taker_buy_quote": 260359.4822 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 587.0, "high": 593.1, "low": 584.1, "close": 590.7, "volume": 4667.891, "close_time": 1759402799999, "quote_volume": 2752897.774, "trades": 7845, "taker_buy_base": 2729.223, "taker_buy_quote": 1611466.0336 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 590.6, "high": 591.2, "low": 588.1, "close": 588.8, "volume": 1519.439, "close_time": 1759406399999, "quote_volume": 896355.832, "trades": 5707, "taker_buy_base": 544.537, "taker_buy_quote": 321291.7614 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 588.7, "high": 593.5, "low": 588.2, "close": 592.8, "volume": 1493.547, "close_time": 1759409999999, "quote_volume": 882309.9458, "trades": 5087, "taker_buy_base": 924.414, "taker_buy_quote": 546238.3146 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 592.8, "high": 594.7, "low": 588.8, "close": 590.2, "volume": 2417.996, "close_time": 1759413599999, "quote_volume": 1430205.2552, "trades": 10699, "taker_buy_base": 983.836, "taker_buy_quote": 582021.7142 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 590.2, "high": 591.7, "low": 584.0, "close": 585.3, "volume": 2070.39, "close_time": 1759417199999, "quote_volume": 1218066.812, "trades": 7930, "taker_buy_base": 907.215, "taker_buy_quote": 533956.5731 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 585.3, "high": 588.1, "low": 579.9, "close": 588.1, "volume": 2647.845, "close_time": 1759420799999, "quote_volume": 1548906.7851, "trades": 9063, "taker_buy_base": 1639.588, "taker_buy_quote": 960083.8787 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 588.0, "high": 591.2, "low": 587.0, "close": 589.3, "volume": 1337.894, "close_time": 1759424399999, "quote_volume": 788099.162, "trades": 6716, "taker_buy_base": 662.738, "taker_buy_quote": 390490.1892 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 589.4, "high": 589.7, "low": 587.3, "close": 589.6, "volume": 598.269, "close_time": 1759427999999, "quote_volume": 352129.8437, "trades": 3602, "taker_buy_base": 280.031, "taker_buy_quote": 164792.9207 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 589.6, "high": 592.9, "low": 589.6, "close": 590.9, "volume": 857.379, "close_time": 1759431599999, "quote_volume": 507293.2326, "trades": 4595, "taker_buy_base": 393.563, "taker_buy_quote": 232853.7713 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 591.0, "high": 594.2, "low": 589.2, "close": 591.6, "volume": 2386.022, "close_time": 1759435199999, "quote_volume": 1412972.9554, "trades": 5631, "taker_buy_base": 1417.802, "taker_buy_quote": 840239.6472 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 591.7, "high": 592.0, "low": 589.6, "close": 591.5, "volume": 769.489, "close_time": 1759438799999, "quote_volume": 454593.9727, "trades": 3443, "taker_buy_base": 403.955, "taker_buy_quote": 238649.8406 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 591.6, "high": 593.7, "low": 591.1, "close": 592.5, "volume": 868.938, "close_time": 1759442399999, "quote_volume": 514975.5138, "trades": 2598, "taker_buy_base": 483.122, "taker_buy_quote": 286271.8872 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 592.4, "high": 596.0, "low": 592.0, "close": 594.9, "volume": 2968.861, "close_time": 1759445999999, "quote_volume": 1764452.0227, "trades": 5046, "taker_buy_base": 2352.204, "taker_buy_quote": 1398098.3904 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 594.9, "high": 598.1, "low": 593.6, "close": 594.5, "volume": 3195.807, "close_time": 1759449599999, "quote_volume": 1905100.2069, "trades": 6223, "taker_buy_base": 1624.091, "taker_buy_quote": 968321.5793 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 594.5, "high": 594.8, "low": 591.0, "close": 591.8, "volume": 1034.723, "close_time": 1759453199999, "quote_volume": 613533.5152, "trades": 4468, "taker_buy_base": 396.475, "taker_buy_quote": 235011.4971 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 591.8, "high": 594.3, "low": 590.8, "close": 592.8, "volume": 604.515, "close_time": 1759456799999, "quote_volume": 358215.6599, "trades": 3410, "taker_buy_base": 384.249, "taker_buy_quote": 227678.4607 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 592.7, "high": 595.2, "low": 591.7, "close": 595.0, "volume": 823.78, "close_time": 1759460399999, "quote_volume": 488822.3061, "trades": 3320, "taker_buy_base": 452.582, "taker_buy_quote": 268496.1511 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 595.0, "high": 597.6, "low": 595.0, "close": 595.4, "volume": 1978.859, "close_time": 1759463999999, "quote_volume": 1180453.1288, "trades": 5744, "taker_buy_base": 1115.185, "taker_buy_quote": 665252.4146 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 595.4, "high": 604.5, "low": 595.3, "close": 600.5, "volume": 3242.461, "close_time": 1759467599999, "quote_volume": 1947911.9557, "trades": 9532, "taker_buy_base": 1800.986, "taker_buy_quote": 1081828.7155 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 600.6, "high": 602.1, "low": 599.1, "close": 601.0, "volume": 906.09, "close_time": 1759471199999, "quote_volume": 544037.5046, "trades": 3312, "taker_buy_base": 385.112, "taker_buy_quote": 231252.7503 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 601.1, "high": 603.0, "low": 598.4, "close": 600.2, "volume": 2197.932, "close_time": 1759474799999, "quote_volume": 1322492.2301, "trades": 4593, "taker_buy_base": 1178.61, "taker_buy_quote": 709235.1439 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 600.3, "high": 601.7, "low": 598.4, "close": 599.6, "volume": 1100.98, "close_time": 1759478399999, "quote_volume": 660171.6304, "trades": 4285, "taker_buy_base": 569.214, "taker_buy_quote": 341302.7021 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 599.6, "high": 602.2, "low": 598.2, "close": 602.1, "volume": 1122.573, "close_time": 1759481999999, "quote_volume": 673538.7451, "trades": 4000, "taker_buy_base": 597.707, "taker_buy_quote": 358622.5721 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 602.1, "high": 602.2, "low": 598.5, "close": 598.5, "volume": 595.558, "close_time": 1759485599999, "quote_volume": 357451.6827, "trades": 2907, "taker_buy_base": 356.713, "taker_buy_quote": 214039.4123 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 598.4, "high": 600.0, "low": 597.3, "close": 599.2, "volume": 1052.322, "close_time": 1759489199999, "quote_volume": 630440.8617, "trades": 3135, "taker_buy_base": 483.241, "taker_buy_quote": 289434.1534 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 599.2, "high": 599.4, "low": 598.0, "close": 598.8, "volume": 372.935, "close_time": 1759492799999, "quote_volume": 223296.0788, "trades": 2358, "taker_buy_base": 197.718, "taker_buy_quote": 118394.1587 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 598.9, "high": 601.4, "low": 596.9, "close": 597.9, "volume": 2099.899, "close_time": 1759496399999, "quote_volume": 1257462.915, "trades": 3749, "taker_buy_base": 733.713, "taker_buy_quote": 439278.4441 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 597.9, "high": 600.3, "low": 597.0, "close": 599.9, "volume": 1482.482, "close_time": 1759499999999, "quote_volume": 888417.1525, "trades": 3374, "taker_buy_base": 287.82, "taker_buy_quote": 172389.0655 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 599.8, "high": 601.6, "low": 599.0, "close": 601.0, "volume": 964.086, "close_time": 1759503599999, "quote_volume": 578747.9219, "trades": 3189, "taker_buy_base": 476.073, "taker_buy_quote": 285972.4035 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 601.0, "high": 610.3, "low": 599.7, "close": 609.6, "volume": 2880.951, "close_time": 1759507199999, "quote_volume": 1748486.5783, "trades": 9329, "taker_buy_base": 1691.903, "taker_buy_quote": 1027285.7638 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 609.6, "high": 615.3, "low": 607.9, "close": 608.2, "volume": 3342.421, "close_time": 1759510799999, "quote_volume": 2044583.7222, "trades": 12938, "taker_buy_base": 1697.097, "taker_buy_quote": 1038200.0061 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 608.3, "high": 608.3, "low": 599.0, "close": 603.8, "volume": 3571.02, "close_time": 1759514399999, "quote_volume": 2155945.2843, "trades": 18251, "taker_buy_base": 1654.685, "taker_buy_quote": 999079.2111 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 603.9, "high": 609.9, "low": 601.8, "close": 608.0, "volume": 1411.683, "close_time": 1759517999999, "quote_volume": 854759.2335, "trades": 6475, "taker_buy_base": 418.052, "taker_buy_quote": 253626.0475 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 608.0, "high": 610.0, "low": 604.0, "close": 605.0, "volume": 916.694, "close_time": 1759521599999, "quote_volume": 557107.8764, "trades": 3959, "taker_buy_base": 532.946, "taker_buy_quote": 323665.165 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 605.1, "high": 605.5, "low": 602.2, "close": 604.8, "volume": 1075.222, "close_time": 1759525199999, "quote_volume": 649209.5633, "trades": 4359, "taker_buy_base": 383.682, "taker_buy_quote": 231703.1805 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 604.7, "high": 604.8, "low": 602.8, "close": 603.8, "volume": 569.531, "close_time": 1759528799999, "quote_volume": 343700.9317, "trades": 3060, "taker_buy_base": 363.991, "taker_buy_quote": 219682.3398 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 603.8, "high": 609.0, "low": 603.1, "close": 607.6, "volume": 2536.984, "close_time": 1759532399999, "quote_volume": 1538487.5852, "trades": 4850, "taker_buy_base": 2054.034, "taker_buy_quote": 1245756.9409 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 607.6, "high": 610.0, "low": 606.8, "close": 608.5, "volume": 2068.207, "close_time": 1759535999999, "quote_volume": 1258199.7919, "trades": 5325, "taker_buy_base": 1207.161, "taker_buy_quote": 734442.1663 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 608.5, "high": 609.4, "low": 605.4, "close": 605.9, "volume": 1248.986, "close_time": 1759539599999, "quote_volume": 758760.6025, "trades": 4345, "taker_buy_base": 470.406, "taker_buy_quote": 285972.4613 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 606.0, "high": 606.7, "low": 595.6, "close": 597.4, "volume": 3647.814, "close_time": 1759543199999, "quote_volume": 2183859.9694, "trades": 10370, "taker_buy_base": 1729.538, "taker_buy_quote": 1034468.5989 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 597.3, "high": 597.7, "low": 595.8, "close": 596.2, "volume": 841.439, "close_time": 1759546799999, "quote_volume": 502140.8247, "trades": 3030, "taker_buy_base": 383.835, "taker_buy_quote": 229123.0445 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 596.3, "high": 596.5, "low": 592.1, "close": 593.6, "volume": 1088.042, "close_time": 1759550399999, "quote_volume": 646895.972, "trades": 5197, "taker_buy_base": 467.486, "taker_buy_quote": 277823.5698 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 593.6, "high": 594.9, "low": 591.6, "close": 593.9, "volume": 532.233, "close_time": 1759553999999, "quote_volume": 315978.2276, "trades": 3055, "taker_buy_base": 249.456, "taker_buy_quote": 148094.9555 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 593.9, "high": 595.6, "low": 593.4, "close": 594.0, "volume": 477.557, "close_time": 1759557599999, "quote_volume": 283975.2968, "trades": 2391, "taker_buy_base": 277.672, "taker_buy_quote": 165120.0055 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 594.0, "high": 595.1, "low": 591.5, "close": 592.2, "volume": 1519.449, "close_time": 1759561199999, "quote_volume": 900942.9208, "trades": 4775, "taker_buy_base": 484.224, "taker_buy_quote": 287346.7419 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 592.2, "high": 592.6, "low": 589.7, "close": 590.8, "volume": 737.46, "close_time": 1759564799999, "quote_volume": 435734.5979, "trades": 3477, "taker_buy_base": 398.84, "taker_buy_quote": 235685.3085 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 590.7, "high": 591.2, "low": 588.0, "close": 588.7, "volume": 1011.06, "close_time": 1759568399999, "quote_volume": 596121.772, "trades": 3451, "taker_buy_base": 274.527, "taker_buy_quote": 161875.427 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 588.7, "high": 590.1, "low": 587.5, "close": 587.6, "volume": 780.64, "close_time": 1759571999999, "quote_volume": 459603.8006, "trades": 2748, "taker_buy_base": 200.336, "taker_buy_quote": 117943.758 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 587.6, "high": 590.0, "low": 587.6, "close": 588.8, "volume": 671.23, "close_time": 1759575599999, "quote_volume": 395045.5321, "trades": 2546, "taker_buy_base": 462.728, "taker_buy_quote": 272307.0076 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 588.7, "high": 590.5, "low": 587.8, "close": 590.0, "volume": 379.773, "close_time": 1759579199999, "quote_volume": 223687.0156, "trades": 2248, "taker_buy_base": 227.264, "taker_buy_quote": 133862.8761 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 590.0, "high": 591.0, "low": 587.4, "close": 588.9, "volume": 479.077, "close_time": 1759582799999, "quote_volume": 282055.1055, "trades": 2341, "taker_buy_base": 137.617, "taker_buy_quote": 81038.5313 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 588.8, "high": 592.2, "low": 588.8, "close": 591.1, "volume": 480.124, "close_time": 1759586399999, "quote_volume": 283488.7972, "trades": 2604, "taker_buy_base": 218.182, "taker_buy_quote": 128826.6226 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 591.1, "high": 591.7, "low": 586.3, "close": 586.3, "volume": 627.207, "close_time": 1759589999999, "quote_volume": 369392.5145, "trades": 3034, "taker_buy_base": 230.874, "taker_buy_quote": 136123.8773 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 586.3, "high": 591.6, "low": 584.3, "close": 589.3, "volume": 2442.881, "close_time": 1759593599999, "quote_volume": 1433923.4885, "trades": 8741, "taker_buy_base": 1041.659, "taker_buy_quote": 611682.9829 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 589.4, "high": 594.8, "low": 589.1, "close": 593.0, "volume": 1043.606, "close_time": 1759597199999, "quote_volume": 617630.0143, "trades": 5849, "taker_buy_base": 621.648, "taker_buy_quote": 367968.824 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 593.0, "high": 594.1, "low": 590.8, "close": 591.3, "volume": 317.472, "close_time": 1759600799999, "quote_volume": 188093.4475, "trades": 2424, "taker_buy_base": 154.324, "taker_buy_quote": 91445.7092 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 591.3, "high": 592.0, "low": 586.3, "close": 589.5, "volume": 496.553, "close_time": 1759604399999, "quote_volume": 292403.7077, "trades": 3557, "taker_buy_base": 196.576, "taker_buy_quote": 115796.7429 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 589.5, "high": 589.8, "low": 587.3, "close": 588.1, "volume": 268.181, "close_time": 1759607999999, "quote_volume": 157829.0455, "trades": 1942, "taker_buy_base": 161.252, "taker_buy_quote": 94898.5034 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 588.1, "high": 590.7, "low": 588.0, "close": 589.7, "volume": 335.919, "close_time": 1759611599999, "quote_volume": 198117.1853, "trades": 1905, "taker_buy_base": 255.284, "taker_buy_quote": 150572.9948 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 589.6, "high": 591.8, "low": 589.5, "close": 591.2, "volume": 502.114, "close_time": 1759615199999, "quote_volume": 296691.0756, "trades": 1621, "taker_buy_base": 389.388, "taker_buy_quote": 230112.5846 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 591.2, "high": 591.9, "low": 590.4, "close": 591.0, "volume": 376.414, "close_time": 1759618799999, "quote_volume": 222555.8231, "trades": 1650, "taker_buy_base": 145.457, "taker_buy_quote": 86019.8722 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 591.0, "high": 591.2, "low": 589.9, "close": 589.9, "volume": 229.638, "close_time": 1759622399999, "quote_volume": 135576.6369, "trades": 1248, "taker_buy_base": 97.291, "taker_buy_quote": 57444.3475 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 590.0, "high": 590.2, "low": 588.1, "close": 588.2, "volume": 354.686, "close_time": 1759625999999, "quote_volume": 208999.2494, "trades": 1668, "taker_buy_base": 164.27, "taker_buy_quote": 96802.1822 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 588.2, "high": 590.7, "low": 587.6, "close": 590.2, "volume": 904.238, "close_time": 1759629599999, "quote_volume": 533155.5136, "trades": 2933, "taker_buy_base": 611.246, "taker_buy_quote": 360455.9474 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 590.2, "high": 604.5, "low": 590.0, "close": 603.0, "volume": 6762.948, "close_time": 1759633199999, "quote_volume": 4059959.3737, "trades": 17545, "taker_buy_base": 4209.116, "taker_buy_quote": 2523870.6881 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 603.1, "high": 615.3, "low": 602.1, "close": 602.7, "volume": 7787.017, "close_time": 1759636799999, "quote_volume": 4742665.8561, "trades": 24383, "taker_buy_base": 3787.747, "taker_buy_quote": 2305476.835 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 602.7, "high": 607.8, "low": 600.5, "close": 605.1, "volume": 1817.817, "close_time": 1759640399999, "quote_volume": 1096919.1426, "trades": 11575, "taker_buy_base": 892.085, "taker_buy_quote": 538523.5432 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 605.2, "high": 608.1, "low": 603.0, "close": 604.0, "volume": 1512.307, "close_time": 1759643999999, "quote_volume": 915855.6098, "trades": 7225, "taker_buy_base": 792.346, "taker_buy_quote": 479931.8494 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 603.9, "high": 604.3, "low": 599.6, "close": 602.2, "volume": 1283.089, "close_time": 1759647599999, "quote_volume": 771436.9224, "trades": 5303, "taker_buy_base": 619.818, "taker_buy_quote": 372648.2996 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 602.3, "high": 605.2, "low": 602.3, "close": 604.5, "volume": 595.068, "close_time": 1759651199999, "quote_volume": 359111.463, "trades": 4085, "taker_buy_base": 295.256, "taker_buy_quote": 178197.2855 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 604.5, "high": 604.8, "low": 601.7, "close": 602.0, "volume": 521.955, "close_time": 1759654799999, "quote_volume": 314636.381, "trades": 2773, "taker_buy_base": 289.848, "taker_buy_quote": 174755.3283 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 602.0, "high": 602.1, "low": 598.7, "close": 599.3, "volume": 900.732, "close_time": 1759658399999, "quote_volume": 540829.8229, "trades": 5602, "taker_buy_base": 397.455, "taker_buy_quote": 238664.5969 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 599.4, "high": 601.3, "low": 597.7, "close": 600.3, "volume": 667.1, "close_time": 1759661999999, "quote_volume": 399848.6699, "trades": 3910, "taker_buy_base": 266.242, "taker_buy_quote": 159618.5243 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 600.2, "high": 600.9, "low": 598.4, "close": 600.5, "volume": 283.57, "close_time": 1759665599999, "quote_volume": 170055.886, "trades": 2360, "taker_buy_base": 151.884, "taker_buy_quote": 91116.4799 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 600.5, "high": 600.5, "low": 597.0, "close": 597.6, "volume": 412.488, "close_time": 1759669199999, "quote_volume": 247058.6311, "trades": 2423, "taker_buy_base": 188.96, "taker_buy_quote": 113170.7537 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 597.6, "high": 598.9, "low": 596.4, "close": 597.2, "volume": 265.011, "close_time": 1759672799999, "quote_volume": 158314.0335, "trades": 2018, "taker_buy_base": 101.56, "taker_buy_quote": 60688.0138 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 597.2, "high": 597.6, "low": 594.8, "close": 596.4, "volume": 326.068, "close_time": 1759676399999, "quote_volume": 194296.5315, "trades": 2498, "taker_buy_base": 164.464, "taker_buy_quote": 98008.5647 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 596.3, "high": 598.1, "low": 595.7, "close": 595.7, "volume": 282.382, "close_time": 1759679999999, "quote_volume": 168495.3797, "trades": 2191, "taker_buy_base": 155.331, "taker_buy_quote": 92680.2988 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 595.7, "high": 597.5, "low": 594.5, "close": 597.2, "volume": 723.815, "close_time": 1759683599999, "quote_volume": 431300.4147, "trades": 3428, "taker_buy_base": 438.346, "taker_buy_quote": 261314.3318 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 597.3, "high": 598.1, "low": 595.1, "close": 595.8, "volume": 221.067, "close_time": 1759687199999, "quote_volume": 131888.5343, "trades": 1899, "taker_buy_base": 73.448, "taker_buy_quote": 43850.1037 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 595.8, "high": 599.6, "low": 594.4, "close": 598.7, "volume": 1047.71, "close_time": 1759690799999, "quote_volume": 626523.59, "trades": 4257, "taker_buy_base": 713.255, "taker_buy_quote": 426578.7546 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 598.7, "high": 599.0, "low": 593.0, "close": 595.0, "volume": 1703.147, "close_time": 1759694399999, "quote_volume": 1015535.8859, "trades": 5272, "taker_buy_base": 578.289, "taker_buy_quote": 344887.0073 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 594.9, "high": 596.0, "low": 592.2, "close": 594.5, "volume": 922.981, "close_time": 1759697999999, "quote_volume": 548141.2795, "trades": 3479, "taker_buy_base": 434.995, "taker_buy_quote": 258387.5047 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 594.5, "high": 594.7, "low": 591.3, "close": 592.2, "volume": 895.082, "close_time": 1759701599999, "quote_volume": 530234.1538, "trades": 2981, "taker_buy_base": 253.517, "taker_buy_quote": 150230.8788 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 592.2, "high": 593.8, "low": 591.9, "close": 593.5, "volume": 243.383, "close_time": 1759705199999, "quote_volume": 144330.9719, "trades": 1596, "taker_buy_base": 187.903, "taker_buy_quote": 111428.7191 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 593.5, "high": 594.8, "low": 593.4, "close": 594.2, "volume": 381.509, "close_time": 1759708799999, "quote_volume": 226725.0264, "trades": 1764, "taker_buy_base": 197.673, "taker_buy_quote": 117460.6983 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 594.3, "high": 598.0, "low": 592.1, "close": 593.9, "volume": 588.601, "close_time": 1759712399999, "quote_volume": 349742.3389, "trades": 5439, "taker_buy_base": 297.359, "taker_buy_quote": 176845.4316 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 593.8, "high": 600.0, "low": 592.6, "close": 599.3, "volume": 660.076, "close_time": 1759715999999, "quote_volume": 394155.8931, "trades": 4393, "taker_buy_base": 413.683, "taker_buy_quote": 247131.6691 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 599.3, "high": 602.6, "low": 597.9, "close": 601.2, "volume": 2068.487, "close_time": 1759719599999, "quote_volume": 1242389.7677, "trades": 6632, "taker_buy_base": 1430.655, "taker_buy_quote": 859497.4224 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 601.2, "high": 601.6, "low": 598.4, "close": 598.4, "volume": 481.641, "close_time": 1759723199999, "quote_volume": 288681.7247, "trades": 2292, "taker_buy_base": 240.491, "taker_buy_quote": 144173.9492 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 598.4, "high": 599.9, "low": 596.8, "close": 596.9, "volume": 308.128, "close_time": 1759726799999, "quote_volume": 184509.499, "trades": 2026, "taker_buy_base": 180.79, "taker_buy_quote": 108251.9235 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 596.9, "high": 599.2, "low": 596.6, "close": 598.0, "volume": 429.332, "close_time": 1759730399999, "quote_volume": 256604.4541, "trades": 2385, "taker_buy_base": 231.001, "taker_buy_quote": 138071.4735 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 598.0, "high": 602.3, "low": 598.0, "close": 599.4, "volume": 951.443, "close_time": 1759733999999, "quote_volume": 570953.2354, "trades": 3659, "taker_buy_base": 558.266, "taker_buy_quote": 335071.5661 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 599.3, "high": 599.8, "low": 595.7, "close": 597.5, "volume": 617.01, "close_time": 1759737599999, "quote_volume": 368509.9936, "trades": 3173, "taker_buy_base": 235.177, "taker_buy_quote": 140509.0811 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 597.6, "high": 598.7, "low": 596.5, "close": 598.0, "volume": 642.716, "close_time": 1759741199999, "quote_volume": 383968.6587, "trades": 2240, "taker_buy_base": 219.393, "taker_buy_quote": 131125.1789 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 598.0, "high": 598.9, "low": 597.2, "close": 598.7, "volume": 176.689, "close_time": 1759744799999, "quote_volume": 105674.4677, "trades": 1862, "taker_buy_base": 120.477, "taker_buy_quote": 72060.74 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 598.8, "high": 599.7, "low": 597.8, "close": 599.7, "volume": 367.651, "close_time": 1759748399999, "quote_volume": 220156.6086, "trades": 2150, "taker_buy_base": 209.18, "taker_buy_quote": 125323.8836 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 599.6, "high": 601.5, "low": 598.5, "close": 600.6, "volume": 666.357, "close_time": 1759751999999, "quote_volume": 399955.8205, "trades": 2919, "taker_buy_base": 424.759, "taker_buy_quote": 255015.8893 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 600.6, "high": 601.6, "low": 599.4, "close": 600.2, "volume": 739.294, "close_time": 1759755599999, "quote_volume": 443717.7942, "trades": 2756, "taker_buy_base": 412.367, "taker_buy_quote": 247507.9946 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 600.3, "high": 602.0, "low": 598.9, "close": 601.5, "volume": 1047.503, "close_time": 1759759199999, "quote_volume": 629331.2462, "trades": 6086, "taker_buy_base": 567.263, "taker_buy_quote": 340816.6074 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 601.5, "high": 603.2, "low": 598.9, "close": 599.1, "volume": 755.478, "close_time": 1759762799999, "quote_volume": 454166.4991, "trades": 5071, "taker_buy_base": 335.349, "taker_buy_quote": 201695.433 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 599.1, "high": 602.9, "low": 598.2, "close": 600.8, "volume": 1285.408, "close_time": 1759766399999, "quote_volume": 770997.1177, "trades": 4803, "taker_buy_base": 462.818, "taker_buy_quote": 277814.4351 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 600.7, "high": 602.3, "low": 597.5, "close": 599.6, "volume": 2474.916, "close_time": 1759769999999, "quote_volume": 1482572.4854, "trades": 4787, "taker_buy_base": 1505.093, "taker_buy_quote": 901925.6083 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 599.6, "high": 602.2, "low": 599.0, "close": 600.4, "volume": 587.456, "close_time": 1759773599999, "quote_volume": 352881.5445, "trades": 3511, "taker_buy_base": 410.251, "taker_buy_quote": 246446.3877 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 600.4, "high": 602.4, "low": 599.4, "close": 602.1, "volume": 422.721, "close_time": 1759777199999, "quote_volume": 253888.5437, "trades": 3006, "taker_buy_base": 246.174, "taker_buy_quote": 147849.1259 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 602.1, "high": 606.7, "low": 601.6, "close": 603.9, "volume": 1140.983, "close_time": 1759780799999, "quote_volume": 689956.8254, "trades": 6128, "taker_buy_base": 553.226, "taker_buy_quote": 334483.9816 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 603.9, "high": 605.0, "low": 601.8, "close": 604.7, "volume": 351.034, "close_time": 1759784399999, "quote_volume": 211784.959, "trades": 2665, "taker_buy_base": 173.418, "taker_buy_quote": 104608.054 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 604.7, "high": 604.7, "low": 602.1, "close": 603.9, "volume": 419.617, "close_time": 1759787999999, "quote_volume": 253231.395, "trades": 2753, "taker_buy_base": 184.831, "taker_buy_quote": 111529.9498 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 603.9, "high": 604.7, "low": 600.4, "close": 601.1, "volume": 305.808, "close_time": 1759791599999, "quote_volume": 184133.4021, "trades": 2386, "taker_buy_base": 137.344, "taker_buy_quote": 82720.4145 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 601.1, "high": 601.6, "low": 598.4, "close": 598.8, "volume": 489.78, "close_time": 1759795199999, "quote_volume": 293708.4908, "trades": 2755, "taker_buy_base": 156.042, "taker_buy_quote": 93601.5845 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 598.9, "high": 599.9, "low": 596.2, "close": 597.2, "volume": 490.441, "close_time": 1759798799999, "quote_volume": 293473.6772, "trades": 3468, "taker_buy_base": 250.869, "taker_buy_quote": 150119.7122 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 597.2, "high": 598.5, "low": 593.6, "close": 596.3, "volume": 792.556, "close_time": 1759802399999, "quote_volume": 471856.573, "trades": 4437, "taker_buy_base": 263.548, "taker_buy_quote": 156942.9509 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 596.4, "high": 597.1, "low": 594.8, "close": 594.8, "volume": 788.614, "close_time": 1759805999999, "quote_volume": 469842.0807, "trades": 2676, "taker_buy_base": 286.135, "taker_buy_quote": 170444.1369 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 594.9, "high": 596.0, "low": 594.2, "close": 595.5, "volume": 288.621, "close_time": 1759809599999, "quote_volume": 171789.2687, "trades": 1964, "taker_buy_base": 160.386, "taker_buy_quote": 95469.5351 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 595.5, "high": 598.1, "low": 593.8, "close": 597.1, "volume": 529.14, "close_time": 1759813199999, "quote_volume": 315374.365, "trades": 2938, "taker_buy_base": 217.022, "taker_buy_quote": 129458.1154 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 597.1, "high": 598.0, "low": 595.1, "close": 597.3, "volume": 485.7, "close_time": 1759816799999, "quote_volume": 289780.654, "trades": 2837, "taker_buy_base": 174.397, "taker_buy_quote": 104008.4743 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 597.3, "high": 597.5, "low": 592.2, "close": 594.3, "volume": 602.553, "close_time": 1759820399999, "quote_volume": 358365.6857, "trades": 3366, "taker_buy_base": 151.736, "taker_buy_quote": 90273.7226 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 594.3, "high": 596.2, "low": 594.0, "close": 595.3, "volume": 352.759, "close_time": 1759823999999, "quote_volume": 209850.4143, "trades": 2240, "taker_buy_base": 151.184, "taker_buy_quote": 89931.8162 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 595.3, "high": 595.8, "low": 592.6, "close": 594.3, "volume": 714.092, "close_time": 1759827599999, "quote_volume": 424486.2682, "trades": 4417, "taker_buy_base": 241.028, "taker_buy_quote": 143298.4016 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 594.2, "high": 596.3, "low": 594.1, "close": 594.2, "volume": 398.151, "close_time": 1759831199999, "quote_volume": 237024.6709, "trades": 2442, "taker_buy_base": 236.29, "taker_buy_quote": 140676.2162 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 594.2, "high": 595.9, "low": 593.8, "close": 594.4, "volume": 335.192, "close_time": 1759834799999, "quote_volume": 199462.6099, "trades": 2259, "taker_buy_base": 196.926, "taker_buy_quote": 117167.0397 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 594.4, "high": 594.8, "low": 591.6, "close": 591.6, "volume": 1892.085, "close_time": 1759838399999, "quote_volume": 1121457.2887, "trades": 3793, "taker_buy_base": 1353.08, "taker_buy_quote": 801993.3621 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 591.6, "high": 595.5, "low": 590.3, "close": 595.0, "volume": 2132.902, "close_time": 1759841999999, "quote_volume": 1262879.6963, "trades": 5364, "taker_buy_base": 1324.675, "taker_buy_quote": 784041.6331 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 595.1, "high": 595.4, "low": 584.5, "close": 588.9, "volume": 4741.938, "close_time": 1759845599999, "quote_volume": 2794825.7447, "trades": 15650, "taker_buy_base": 2290.196, "taker_buy_quote": 1350285.8343 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 588.8, "high": 589.0, "low": 581.8, "close": 582.1, "volume": 2510.872, "close_time": 1759849199999, "quote_volume": 1467563.4362, "trades": 11702, "taker_buy_base": 891.064, "taker_buy_quote": 520725.4467 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 582.1, "high": 583.1, "low": 575.4, "close": 578.2, "volume": 5214.132, "close_time": 1759852799999, "quote_volume": 3014659.6182, "trades": 19865, "taker_buy_base": 2439.013, "taker_buy_quote": 1409694.0859 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 578.2, "high": 579.4, "low": 575.1, "close": 576.7, "volume": 2534.853, "close_time": 1759856399999, "quote_volume": 1462832.8838, "trades": 9183, "taker_buy_base": 779.176, "taker_buy_quote": 449682.1115 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 576.7, "high": 578.0, "low": 575.4, "close": 576.5, "volume": 760.661, "close_time": 1759859999999, "quote_volume": 438728.6934, "trades": 4542, "taker_buy_base": 475.311, "taker_buy_quote": 274154.8685 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 576.6, "high": 577.7, "low": 574.1, "close": 574.4, "volume": 862.348, "close_time": 1759863599999, "quote_volume": 496860.7978, "trades": 4312, "taker_buy_base": 423.657, "taker_buy_quote": 244124.2797 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 574.4, "high": 579.9, "low": 574.3, "close": 578.2, "volume": 550.328, "close_time": 1759867199999, "quote_volume": 317725.8395, "trades": 4070, "taker_buy_base": 325.32, "taker_buy_quote": 187824.37 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 578.3, "high": 579.8, "low": 577.4, "close": 578.0, "volume": 1120.071, "close_time": 1759870799999, "quote_volume": 648198.3379, "trades": 3062, "taker_buy_base": 437.302, "taker_buy_quote": 253056.4793 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 578.0, "high": 579.6, "low": 577.2, "close": 578.0, "volume": 406.454, "close_time": 1759874399999, "quote_volume": 235180.2433, "trades": 2060, "taker_buy_base": 205.5, "taker_buy_quote": 118839.0201 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 578.0, "high": 579.8, "low": 576.9, "close": 579.3, "volume": 148.503, "close_time": 1759877999999, "quote_volume": 85940.4654, "trades": 1963, "taker_buy_base": 84.462, "taker_buy_quote": 48880.4321 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 579.3, "high": 579.3, "low": 575.3, "close": 576.2, "volume": 283.502, "close_time": 1759881599999, "quote_volume": 163534.4427, "trades": 2319, "taker_buy_base": 112.184, "taker_buy_quote": 64725.8017 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 576.3, "high": 581.8, "low": 576.3, "close": 580.6, "volume": 503.188, "close_time": 1759885199999, "quote_volume": 291404.9093, "trades": 3441, "taker_buy_base": 192.388, "taker_buy_quote": 111481.4172 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 580.5, "high": 581.7, "low": 579.6, "close": 579.9, "volume": 337.292, "close_time": 1759888799999, "quote_volume": 195752.3402, "trades": 2706, "taker_buy_base": 136.351, "taker_buy_quote": 79144.6519 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 579.9, "high": 582.2, "low": 578.8, "close": 580.4, "volume": 758.108, "close_time": 1759892399999, "quote_volume": 440143.3772, "trades": 2493, "taker_buy_base": 484.779, "taker_buy_quote": 281502.1394 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 580.4, "high": 581.0, "low": 576.2, "close": 578.0, "volume": 1066.644, "close_time": 1759895999999, "quote_volume": 617523.8984, "trades": 4315, "taker_buy_base": 400.886, "taker_buy_quote": 232227.5234 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 578.1, "high": 579.9, "low": 576.0, "close": 578.9, "volume": 529.146, "close_time": 1759899599999, "quote_volume": 305979.2947, "trades": 3505, "taker_buy_base": 214.276, "taker_buy_quote": 123900.7053 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 578.9, "high": 578.9, "low": 573.2, "close": 575.0, "volume": 492.042, "close_time": 1759903199999, "quote_volume": 283139.6514, "trades": 3587, "taker_buy_base": 224.219, "taker_buy_quote": 128938.6505 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 575.0, "high": 577.7, "low": 573.6, "close": 576.9, "volume": 436.662, "close_time": 1759906799999, "quote_volume": 251441.884, "trades": 3008, "taker_buy_base": 258.954, "taker_buy_quote": 149162.9775 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 576.9, "high": 578.7, "low": 575.5, "close": 578.1, "volume": 978.982, "close_time": 1759910399999, "quote_volume": 564649.1594, "trades": 3570, "taker_buy_base": 552.695, "taker_buy_quote": 318747.0611 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 578.2, "high": 580.7, "low": 577.6, "close": 578.6, "volume": 296.931, "close_time": 1759913999999, "quote_volume": 171981.5023, "trades": 2864, "taker_buy_base": 141.371, "taker_buy_quote": 81935.326 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 578.6, "high": 579.3, "low": 577.7, "close": 578.3, "volume": 605.073, "close_time": 1759917599999, "quote_volume": 350051.9574, "trades": 3186, "taker_buy_base": 301.724, "taker_buy_quote": 174566.7032 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 578.3, "high": 580.7, "low": 578.3, "close": 579.5, "volume": 776.421, "close_time": 1759921199999, "quote_volume": 450145.1232, "trades": 3796, "taker_buy_base": 359.526, "taker_buy_quote": 208443.4139 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 579.6, "high": 580.3, "low": 577.5, "close": 577.8, "volume": 642.158, "close_time": 1759924799999, "quote_volume": 371601.9849, "trades": 2775, "taker_buy_base": 427.162, "taker_buy_quote": 247192.8341 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 577.8, "high": 578.8, "low": 576.0, "close": 578.7, "volume": 559.675, "close_time": 1759928399999, "quote_volume": 323269.893, "trades": 2873, "taker_buy_base": 328.722, "taker_buy_quote": 189848.1866 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 578.7, "high": 580.7, "low": 576.1, "close": 580.7, "volume": 580.963, "close_time": 1759931999999, "quote_volume": 335926.2106, "trades": 4362, "taker_buy_base": 285.625, "taker_buy_quote": 165206.633 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 580.8, "high": 583.8, "low": 577.7, "close": 578.3, "volume": 876.511, "close_time": 1759935599999, "quote_volume": 509194.4864, "trades": 6182, "taker_buy_base": 350.617, "taker_buy_quote": 203745.8356 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 578.4, "high": 581.0, "low": 577.6, "close": 577.6, "volume": 389.889, "close_time": 1759939199999, "quote_volume": 225925.6222, "trades": 2890, "taker_buy_base": 148.315, "taker_buy_quote": 85939.376 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 577.6, "high": 582.2, "low": 577.1, "close": 581.2, "volume": 456.569, "close_time": 1759942799999, "quote_volume": 264787.5214, "trades": 3079, "taker_buy_base": 248.703, "taker_buy_quote": 144284.5155 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 581.3, "high": 586.7, "low": 581.3, "close": 585.9, "volume": 674.796, "close_time": 1759946399999, "quote_volume": 394639.248, "trades": 4740, "taker_buy_base": 380.362, "taker_buy_quote": 222376.2584 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 586.0, "high": 588.0, "low": 585.4, "close": 586.6, "volume": 820.756, "close_time": 1759949999999, "quote_volume": 481507.0306, "trades": 4542, "taker_buy_base": 424.506, "taker_buy_quote": 249053.642 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 586.5, "high": 587.7, "low": 585.4, "close": 586.9, "volume": 306.533, "close_time": 1759953599999, "quote_volume": 179815.9912, "trades": 2610, "taker_buy_base": 131.52, "taker_buy_quote": 77153.6271 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 586.9, "high": 587.4, "low": 583.5, "close": 583.8, "volume": 196.842, "close_time": 1759957199999, "quote_volume": 115344.7701, "trades": 1769, "taker_buy_base": 80.349, "taker_buy_quote": 47081.1585 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 583.9, "high": 584.3, "low": 582.5, "close": 583.7, "volume": 433.838, "close_time": 1759960799999, "quote_volume": 253048.7862, "trades": 1869, "taker_buy_base": 263.767, "taker_buy_quote": 153830.0934 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 583.8, "high": 584.8, "low": 582.9, "close": 582.9, "volume": 328.925, "close_time": 1759964399999, "quote_volume": 192045.9029, "trades": 1782, "taker_buy_base": 125.325, "taker_buy_quote": 73195.7144 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 582.8, "high": 584.0, "low": 581.4, "close": 583.1, "volume": 252.584, "close_time": 1759967999999, "quote_volume": 147206.6107, "trades": 1586, "taker_buy_base": 100.689, "taker_buy_quote": 58671.5957 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 583.2, "high": 583.8, "low": 581.6, "close": 582.5, "volume": 257.373, "close_time": 1759971599999, "quote_volume": 149933.6189, "trades": 2158, "taker_buy_base": 140.38, "taker_buy_quote": 81769.6544 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 582.4, "high": 582.6, "low": 579.7, "close": 581.8, "volume": 564.216, "close_time": 1759975199999, "quote_volume": 327897.4738, "trades": 3198, "taker_buy_base": 225.044, "taker_buy_quote": 130826.6279 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 581.7, "high": 581.7, "low": 575.8, "close": 577.0, "volume": 747.081, "close_time": 1759978799999, "quote_volume": 431549.2051, "trades": 5313, "taker_buy_base": 407.394, "taker_buy_quote": 235417.0427 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 576.9, "high": 582.5, "low": 576.7, "close": 581.0, "volume": 563.962, "close_time": 1759982399999, "quote_volume": 327199.6967, "trades": 3326, "taker_buy_base": 284.185, "taker_buy_quote": 164904.6717 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 580.9, "high": 582.8, "low": 580.6, "close": 581.1, "volume": 284.066, "close_time": 1759985999999, "quote_volume": 165172.8801, "trades": 1703, "taker_buy_base": 138.458, "taker_buy_quote": 80512.5102 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 581.0, "high": 581.0, "low": 579.0, "close": 579.7, "volume": 277.493, "close_time": 1759989599999, "quote_volume": 160925.8278, "trades": 1351, "taker_buy_base": 111.461, "taker_buy_quote": 64653.4125 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 579.8, "high": 580.0, "low": 576.7, "close": 577.2, "volume": 683.218, "close_time": 1759993199999, "quote_volume": 394985.8123, "trades": 2057, "taker_buy_base": 321.415, "taker_buy_quote": 185802.7411 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 577.1, "high": 579.5, "low": 576.8, "close": 578.2, "volume": 581.926, "close_time": 1759996799999, "quote_volume": 336392.8566, "trades": 2103, "taker_buy_base": 377.766, "taker_buy_quote": 218322.6021 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 578.2, "high": 578.5, "low": 570.0, "close": 570.4, "volume": 1973.196, "close_time": 1760000399999, "quote_volume": 1130646.9217, "trades": 5114, "taker_buy_base": 699.528, "taker_buy_quote": 400803.5489 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 570.3, "high": 575.0, "low": 570.3, "close": 574.1, "volume": 578.066, "close_time": 1760003999999, "quote_volume": 330998.9939, "trades": 3360, "taker_buy_base": 320.263, "taker_buy_quote": 183402.3843 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 574.1, "high": 575.6, "low": 572.4, "close": 574.1, "volume": 1247.633, "close_time": 1760007599999, "quote_volume": 715437.851, "trades": 5229, "taker_buy_base": 773.89, "taker_buy_quote": 443776.8597 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 574.1, "high": 576.5, "low": 574.1, "close": 575.4, "volume": 690.736, "close_time": 1760011199999, "quote_volume": 397542.4444, "trades": 3767, "taker_buy_base": 359.861, "taker_buy_quote": 207109.3522 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 575.4, "high": 580.9, "low": 575.1, "close": 579.6, "volume": 565.355, "close_time": 1760014799999, "quote_volume": 326941.0499, "trades": 3638, "taker_buy_base": 308.415, "taker_buy_quote": 178322.5498 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 579.7, "high": 580.0, "low": 574.3, "close": 575.2, "volume": 581.955, "close_time": 1760018399999, "quote_volume": 335933.2842, "trades": 6360, "taker_buy_base": 247.041, "taker_buy_quote": 142612.9411 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 575.2, "high": 577.9, "low": 570.9, "close": 576.0, "volume": 2308.552, "close_time": 1760021999999, "quote_volume": 1324917.2296, "trades": 10417, "taker_buy_base": 1292.737, "taker_buy_quote": 741690.6464 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 576.1, "high": 579.4, "low": 574.1, "close": 576.0, "volume": 1089.376, "close_time": 1760025599999, "quote_volume": 628107.5281, "trades": 6035, "taker_buy_base": 485.164, "taker_buy_quote": 279862.3637 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 575.9, "high": 577.7, "low": 568.3, "close": 569.4, "volume": 980.005, "close_time": 1760029199999, "quote_volume": 561510.5411, "trades": 5950, "taker_buy_base": 337.768, "taker_buy_quote": 193579.4292 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 569.3, "high": 575.3, "low": 569.1, "close": 575.0, "volume": 572.64, "close_time": 1760032799999, "quote_volume": 327872.3837, "trades": 4853, "taker_buy_base": 331.833, "taker_buy_quote": 190124.1547 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 575.0, "high": 575.4, "low": 572.6, "close": 572.7, "volume": 305.305, "close_time": 1760036399999, "quote_volume": 175192.132, "trades": 2634, "taker_buy_base": 80.383, "taker_buy_quote": 46115.3448 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 572.7, "high": 575.9, "low": 572.6, "close": 575.6, "volume": 420.448, "close_time": 1760039999999, "quote_volume": 241815.3778, "trades": 2295, "taker_buy_base": 151.457, "taker_buy_quote": 87100.7913 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 575.8, "high": 578.7, "low": 573.6, "close": 575.9, "volume": 1518.327, "close_time": 1760043599999, "quote_volume": 874702.1175, "trades": 4808, "taker_buy_base": 785.916, "taker_buy_quote": 452922.9037 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 575.9, "high": 577.1, "low": 574.8, "close": 576.4, "volume": 368.463, "close_time": 1760047199999, "quote_volume": 212317.8192, "trades": 1980, "taker_buy_base": 196.818, "taker_buy_quote": 113408.8165 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 576.5, "high": 594.3, "low": 576.3, "close": 580.1, "volume": 7287.717, "close_time": 1760050799999, "quote_volume": 4273077.6622, "trades": 20488, "taker_buy_base": 3792.523, "taker_buy_quote": 2224640.7793 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 580.0, "high": 580.4, "low": 578.3, "close": 580.0, "volume": 545.263, "close_time": 1760054399999, "quote_volume": 316119.4179, "trades": 2758, "taker_buy_base": 256.72, "taker_buy_quote": 148865.1167 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 579.9, "high": 583.6, "low": 579.9, "close": 582.9, "volume": 747.374, "close_time": 1760057999999, "quote_volume": 434829.5453, "trades": 3621, "taker_buy_base": 383.315, "taker_buy_quote": 222891.9966 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 582.9, "high": 587.9, "low": 582.6, "close": 587.9, "volume": 789.131, "close_time": 1760061599999, "quote_volume": 461452.0174, "trades": 3592, "taker_buy_base": 477.957, "taker_buy_quote": 279410.1938 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 587.8, "high": 590.1, "low": 585.3, "close": 586.2, "volume": 2711.727, "close_time": 1760065199999, "quote_volume": 1594435.6659, "trades": 7587, "taker_buy_base": 1751.081, "taker_buy_quote": 1029928.4477 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 586.1, "high": 601.2, "low": 584.0, "close": 593.6, "volume": 5384.271, "close_time": 1760068799999, "quote_volume": 3211363.9264, "trades": 15777, "taker_buy_base": 2827.897, "taker_buy_quote": 1685550.12 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 593.6, "high": 595.6, "low": 589.9, "close": 590.4, "volume": 1965.709, "close_time": 1760072399999, "quote_volume": 1164796.0921, "trades": 7021, "taker_buy_base": 655.754, "taker_buy_quote": 388810.3712 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 590.4, "high": 591.5, "low": 587.3, "close": 590.6, "volume": 598.637, "close_time": 1760075999999, "quote_volume": 353129.1406, "trades": 4379, "taker_buy_base": 276.402, "taker_buy_quote": 163084.9172 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 590.6, "high": 592.6, "low": 587.4, "close": 588.8, "volume": 1417.125, "close_time": 1760079599999, "quote_volume": 836107.5175, "trades": 5769, "taker_buy_base": 740.235, "taker_buy_quote": 436831.013 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 588.7, "high": 589.4, "low": 584.3, "close": 585.7, "volume": 2866.746, "close_time": 1760083199999, "quote_volume": 1681000.9316, "trades": 8638, "taker_buy_base": 1046.548, "taker_buy_quote": 613699.523 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 585.7, "high": 591.4, "low": 585.2, "close": 591.3, "volume": 2059.743, "close_time": 1760086799999, "quote_volume": 1214089.2928, "trades": 7951, "taker_buy_base": 1143.337, "taker_buy_quote": 674020.4499 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 591.4, "high": 597.5, "low": 588.2, "close": 589.0, "volume": 15942.796, "close_time": 1760090399999, "quote_volume": 9469992.9774, "trades": 42692, "taker_buy_base": 9516.301, "taker_buy_quote": 5659776.2178 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 589.0, "high": 594.4, "low": 588.8, "close": 593.2, "volume": 4923.824, "close_time": 1760093999999, "quote_volume": 2910809.678, "trades": 17964, "taker_buy_base": 1603.136, "taker_buy_quote": 948446.9015 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 593.3, "high": 595.9, "low": 593.1, "close": 594.9, "volume": 690.529, "close_time": 1760097599999, "quote_volume": 410630.4814, "trades": 5264, "taker_buy_base": 377.658, "taker_buy_quote": 224588.5917 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 595.0, "high": 596.2, "low": 588.6, "close": 593.6, "volume": 4685.486, "close_time": 1760101199999, "quote_volume": 2772629.9882, "trades": 12093, "taker_buy_base": 1741.205, "taker_buy_quote": 1031840.8519 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 593.6, "high": 596.6, "low": 590.7, "close": 593.4, "volume": 1893.168, "close_time": 1760104799999, "quote_volume": 1124083.036, "trades": 9487, "taker_buy_base": 1020.694, "taker_buy_quote": 606208.3909 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 593.5, "high": 597.1, "low": 590.2, "close": 592.0, "volume": 2180.086, "close_time": 1760108399999, "quote_volume": 1295216.0767, "trades": 11113, "taker_buy_base": 1157.769, "taker_buy_quote": 687999.7264 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 592.0, "high": 594.1, "low": 573.2, "close": 577.3, "volume": 11376.16, "close_time": 1760111999999, "quote_volume": 6634761.2509, "trades": 49723, "taker_buy_base": 5552.947, "taker_buy_quote": 3240870.1855 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 577.3, "high": 582.2, "low": 574.3, "close": 575.1, "volume": 3193.87, "close_time": 1760115599999, "quote_volume": 1845897.3711, "trades": 16470, "taker_buy_base": 1859.321, "taker_buy_quote": 1074895.2139 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 575.0, "high": 575.9, "low": 567.7, "close": 570.5, "volume": 2297.163, "close_time": 1760119199999, "quote_volume": 1313833.5729, "trades": 13059, "taker_buy_base": 1075.051, "taker_buy_quote": 615266.4156 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 570.6, "high": 570.6, "low": 563.6, "close": 563.8, "volume": 1192.588, "close_time": 1760122799999, "quote_volume": 675489.502, "trades": 9403, "taker_buy_base": 504.826, "taker_buy_quote": 285865.2301 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 563.8, "high": 565.1, "low": 556.0, "close": 560.1, "volume": 3069.843, "close_time": 1760126399999, "quote_volume": 1721487.7802, "trades": 17814, "taker_buy_base": 1210.072, "taker_buy_quote": 678268.7969 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 560.1, "high": 565.7, "low": 527.6, "close": 535.8, "volume": 11553.115, "close_time": 1760129999999, "quote_volume": 6329533.7722, "trades": 38608, "taker_buy_base": 5436.667, "taker_buy_quote": 2980996.4498 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 535.8, "high": 561.7, "low": 482.0, "close": 542.7, "volume": 53264.132, "close_time": 1760133599999, "quote_volume": 27274420.4222, "trades": 150131, "taker_buy_base": 20711.554, "taker_buy_quote": 10642687.3605 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 542.7, "high": 545.4, "low": 505.0, "close": 523.2, "volume": 15752.385, "close_time": 1760137199999, "quote_volume": 8239971.6457, "trades": 43548, "taker_buy_base": 6514.456, "taker_buy_quote": 3392239.7871 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 523.3, "high": 528.9, "low": 510.7, "close": 513.5, "volume": 7865.533, "close_time": 1760140799999, "quote_volume": 4094508.5509, "trades": 19086, "taker_buy_base": 3895.373, "taker_buy_quote": 2028242.8141 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 513.4, "high": 531.1, "low": 502.7, "close": 516.6, "volume": 7678.309, "close_time": 1760144399999, "quote_volume": 3948685.0077, "trades": 15025, "taker_buy_base": 4235.473, "taker_buy_quote": 2180115.7425 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 516.6, "high": 517.0, "low": 505.4, "close": 512.0, "volume": 3930.368, "close_time": 1760147999999, "quote_volume": 2008135.3712, "trades": 9496, "taker_buy_base": 2113.134, "taker_buy_quote": 1079631.0948 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 511.9, "high": 535.9, "low": 511.8, "close": 529.2, "volume": 9456.502, "close_time": 1760151599999, "quote_volume": 5012772.9709, "trades": 14748, "taker_buy_base": 4244.471, "taker_buy_quote": 2247173.5596 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 529.1, "high": 538.4, "low": 524.9, "close": 529.5, "volume": 3418.051, "close_time": 1760155199999, "quote_volume": 1812038.1163, "trades": 9363, "taker_buy_base": 1856.235, "taker_buy_quote": 984657.5722 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 529.4, "high": 539.3, "low": 528.9, "close": 539.0, "volume": 2202.039, "close_time": 1760158799999, "quote_volume": 1174073.7391, "trades": 6434, "taker_buy_base": 928.272, "taker_buy_quote": 494584.674 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 539.0, "high": 540.3, "low": 525.7, "close": 529.2, "volume": 5305.509, "close_time": 1760162399999, "quote_volume": 2842407.9672, "trades": 9241, "taker_buy_base": 1914.857, "taker_buy_quote": 1025621.2563 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 529.4, "high": 533.0, "low": 528.6, "close": 529.1, "volume": 1230.769, "close_time": 1760165999999, "quote_volume": 653413.2253, "trades": 3249, "taker_buy_base": 546.242, "taker_buy_quote": 289942.0024 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 529.1, "high": 530.8, "low": 525.9, "close": 529.0, "volume": 1175.405, "close_time": 1760169599999, "quote_volume": 620762.931, "trades": 2919, "taker_buy_base": 412.508, "taker_buy_quote": 217913.2912 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 529.0, "high": 534.6, "low": 527.9, "close": 532.3, "volume": 1373.89, "close_time": 1760173199999, "quote_volume": 730783.4095, "trades": 3130, "taker_buy_base": 444.565, "taker_buy_quote": 236435.6029 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 532.2, "high": 537.0, "low": 531.5, "close": 531.9, "volume": 1677.391, "close_time": 1760176799999, "quote_volume": 896342.657, "trades": 5375, "taker_buy_base": 934.43, "taker_buy_quote": 499335.0617 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 531.9, "high": 536.1, "low": 530.6, "close": 532.8, "volume": 1829.81, "close_time": 1760180399999, "quote_volume": 975094.5602, "trades": 4461, "taker_buy_base": 854.98, "taker_buy_quote": 455678.035 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 532.8, "high": 533.0, "low": 527.0, "close": 530.2, "volume": 921.392, "close_time": 1760183999999, "quote_volume": 487347.2963, "trades": 2720, "taker_buy_base": 539.267, "taker_buy_quote": 285285.1276 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 530.2, "high": 530.8, "low": 524.3, "close": 525.8, "volume": 1456.48, "close_time": 1760187599999, "quote_volume": 769300.3948, "trades": 3681, "taker_buy_base": 706.781, "taker_buy_quote": 373379.4326 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 525.8, "high": 526.9, "low": 522.1, "close": 524.8, "volume": 1250.307, "close_time": 1760191199999, "quote_volume": 656395.2525, "trades": 4330, "taker_buy_base": 662.852, "taker_buy_quote": 348015.051 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 524.9, "high": 527.0, "low": 520.2, "close": 522.7, "volume": 1071.143, "close_time": 1760194799999, "quote_volume": 560786.3066, "trades": 3060, "taker_buy_base": 612.823, "taker_buy_quote": 321263.6564 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 522.6, "high": 527.0, "low": 522.5, "close": 524.8, "volume": 1421.016, "close_time": 1760198399999, "quote_volume": 745769.9347, "trades": 3664, "taker_buy_base": 680.134, "taker_buy_quote": 356983.1802 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 524.9, "high": 526.9, "low": 523.1, "close": 524.8, "volume": 661.434, "close_time": 1760201999999, "quote_volume": 347349.1375, "trades": 2973, "taker_buy_base": 375.199, "taker_buy_quote": 197078.1502 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 524.9, "high": 525.9, "low": 521.7, "close": 521.9, "volume": 561.368, "close_time": 1760205599999, "quote_volume": 294043.6123, "trades": 1876, "taker_buy_base": 210.182, "taker_buy_quote": 110048.0364 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 521.8, "high": 521.8, "low": 515.9, "close": 516.7, "volume": 650.805, "close_time": 1760209199999, "quote_volume": 336885.7145, "trades": 2232, "taker_buy_base": 323.897, "taker_buy_quote": 167639.9556 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 516.6, "high": 516.6, "low": 499.6, "close": 502.1, "volume": 2184.044, "close_time": 1760212799999, "quote_volume": 1105991.9662, "trades": 6727, "taker_buy_base": 1260.956, "taker_buy_quote": 638673.6193 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 502.0, "high": 504.1, "low": 485.8, "close": 487.1, "volume": 4233.086, "close_time": 1760216399999, "quote_volume": 2089026.6843, "trades": 11626, "taker_buy_base": 2153.11, "taker_buy_quote": 1061140.1419 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 487.0, "high": 492.7, "low": 477.7, "close": 492.3, "volume": 6655.361, "close_time": 1760219999999, "quote_volume": 3225427.4468, "trades": 9890, "taker_buy_base": 2671.18, "taker_buy_quote": 1297183.1991 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 492.3, "high": 499.8, "low": 490.0, "close": 499.0, "volume": 8394.301, "close_time": 1760223599999, "quote_volume": 4174744.7921, "trades": 11423, "taker_buy_base": 6596.186, "taker_buy_quote": 3282314.7444 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 499.1, "high": 506.3, "low": 499.0, "close": 500.1, "volume": 7333.271, "close_time": 1760227199999, "quote_volume": 3684071.0999, "trades": 10483, "taker_buy_base": 5662.508, "taker_buy_quote": 2844766.4274 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 500.1, "high": 504.0, "low": 495.6, "close": 496.0, "volume": 3385.569, "close_time": 1760230799999, "quote_volume": 1690814.1115, "trades": 6361, "taker_buy_base": 1929.702, "taker_buy_quote": 965541.2018 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 496.0, "high": 501.4, "low": 495.9, "close": 497.1, "volume": 1229.645, "close_time": 1760234399999, "quote_volume": 612952.5421, "trades": 4363, "taker_buy_base": 637.006, "taker_buy_quote": 317501.6685 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 497.1, "high": 503.2, "low": 495.9, "close": 500.6, "volume": 911.133, "close_time": 1760237999999, "quote_volume": 454794.7891, "trades": 3843, "taker_buy_base": 474.712, "taker_buy_quote": 236986.7674 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 500.6, "high": 515.1, "low": 500.3, "close": 510.5, "volume": 4858.06, "close_time": 1760241599999, "quote_volume": 2482092.4352, "trades": 8715, "taker_buy_base": 3561.343, "taker_buy_quote": 1820989.1041 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 510.5, "high": 518.0, "low": 510.4, "close": 513.3, "volume": 4169.464, "close_time": 1760245199999, "quote_volume": 2149018.4206, "trades": 7890, "taker_buy_base": 2793.719, "taker_buy_quote": 1440258.3536 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 513.3, "high": 526.3, "low": 513.3, "close": 520.9, "volume": 6941.581, "close_time": 1760248799999, "quote_volume": 3611375.114, "trades": 9683, "taker_buy_base": 3758.587, "taker_buy_quote": 1952721.4404 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 520.9, "high": 523.5, "low": 517.9, "close": 521.1, "volume": 6146.195, "close_time": 1760252399999, "quote_volume": 3195890.173, "trades": 12346, "taker_buy_base": 2818.615, "taker_buy_quote": 1466425.4798 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 521.2, "high": 523.2, "low": 519.4, "close": 521.5, "volume": 1525.505, "close_time": 1760255999999, "quote_volume": 795378.556, "trades": 4327, "taker_buy_base": 634.266, "taker_buy_quote": 330825.6128 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 521.6, "high": 523.7, "low": 520.5, "close": 521.5, "volume": 918.235, "close_time": 1760259599999, "quote_volume": 479137.1272, "trades": 2288, "taker_buy_base": 308.708, "taker_buy_quote": 161201.6891 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 521.4, "high": 521.5, "low": 518.7, "close": 520.4, "volume": 477.723, "close_time": 1760263199999, "quote_volume": 248491.5808, "trades": 2070, "taker_buy_base": 280.424, "taker_buy_quote": 145870.7194 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 520.4, "high": 523.0, "low": 516.6, "close": 520.9, "volume": 994.028, "close_time": 1760266799999, "quote_volume": 517253.1604, "trades": 3770, "taker_buy_base": 446.031, "taker_buy_quote": 232119.7653 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 521.0, "high": 526.0, "low": 521.0, "close": 523.2, "volume": 1086.073, "close_time": 1760270399999, "quote_volume": 568949.4929, "trades": 2868, "taker_buy_base": 567.404, "taker_buy_quote": 297218.6901 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 523.1, "high": 524.9, "low": 522.6, "close": 523.6, "volume": 446.497, "close_time": 1760273999999, "quote_volume": 233805.7788, "trades": 2164, "taker_buy_base": 206.642, "taker_buy_quote": 108240.394 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 523.7, "high": 524.4, "low": 518.3, "close": 519.0, "volume": 842.526, "close_time": 1760277599999, "quote_volume": 438237.0511, "trades": 2884, "taker_buy_base": 431.617, "taker_buy_quote": 224537.1738 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 519.0, "high": 535.0, "low": 518.6, "close": 529.4, "volume": 4521.832, "close_time": 1760281199999, "quote_volume": 2402864.9678, "trades": 11479, "taker_buy_base": 3046.436, "taker_buy_quote": 1620381.8316 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 529.5, "high": 539.2, "low": 528.3, "close": 536.6, "volume": 6265.608, "close_time": 1760284799999, "quote_volume": 3352217.3961, "trades": 13643, "taker_buy_base": 2822.444, "taker_buy_quote": 1509109.4681 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 536.6, "high": 544.5, "low": 536.2, "close": 540.0, "volume": 2177.124, "close_time": 1760288399999, "quote_volume": 1175522.6844, "trades": 8645, "taker_buy_base": 1056.528, "taker_buy_quote": 570767.1784 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 540.0, "high": 542.8, "low": 535.8, "close": 538.2, "volume": 1089.825, "close_time": 1760291999999, "quote_volume": 587714.6155, "trades": 4249, "taker_buy_base": 454.318, "taker_buy_quote": 245239.1187 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 538.3, "high": 542.7, "low": 538.2, "close": 540.6, "volume": 927.51, "close_time": 1760295599999, "quote_volume": 501459.2064, "trades": 3030, "taker_buy_base": 496.018, "taker_buy_quote": 268257.8529 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 540.6, "high": 542.6, "low": 539.7, "close": 541.6, "volume": 450.323, "close_time": 1760299199999, "quote_volume": 243871.0827, "trades": 1594, "taker_buy_base": 165.027, "taker_buy_quote": 89332.3259 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 541.6, "high": 545.4, "low": 540.7, "close": 542.4, "volume": 504.7, "close_time": 1760302799999, "quote_volume": 273910.3326, "trades": 2529, "taker_buy_base": 298.336, "taker_buy_quote": 161883.3182 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 542.5, "high": 542.5, "low": 533.7, "close": 538.6, "volume": 1072.08, "close_time": 1760306399999, "quote_volume": 577452.4855, "trades": 2906, "taker_buy_base": 461.211, "taker_buy_quote": 248302.2681 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 538.7, "high": 542.9, "low": 538.0, "close": 540.8, "volume": 2078.031, "close_time": 1760309999999, "quote_volume": 1123451.9964, "trades": 5266, "taker_buy_base": 1475.534, "taker_buy_quote": 798038.7132 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 540.7, "high": 542.9, "low": 537.9, "close": 540.7, "volume": 827.458, "close_time": 1760313599999, "quote_volume": 447658.4188, "trades": 2401, "taker_buy_base": 522.511, "taker_buy_quote": 282805.8841 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 540.6, "high": 546.0, "low": 540.0, "close": 543.1, "volume": 2059.579, "close_time": 1760317199999, "quote_volume": 1118981.1047, "trades": 5612, "taker_buy_base": 1299.55, "taker_buy_quote": 706524.4049 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 543.0, "high": 547.4, "low": 542.2, "close": 547.0, "volume": 838.882, "close_time": 1760320799999, "quote_volume": 456929.3702, "trades": 3455, "taker_buy_base": 550.061, "taker_buy_quote": 299580.8247 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 547.1, "high": 547.6, "low": 540.1, "close": 540.4, "volume": 620.91, "close_time": 1760324399999, "quote_volume": 336878.5242, "trades": 2380, "taker_buy_base": 337.366, "taker_buy_quote": 183106.5681 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 540.5, "high": 541.9, "low": 537.7, "close": 538.3, "volume": 942.446, "close_time": 1760327999999, "quote_volume": 508409.0857, "trades": 2591, "taker_buy_base": 278.797, "taker_buy_quote": 150483.4129 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 538.3, "high": 540.3, "low": 536.9, "close": 539.9, "volume": 809.502, "close_time": 1760331599999, "quote_volume": 435677.4533, "trades": 2167, "taker_buy_base": 486.908, "taker_buy_quote": 262105.2745 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 539.9, "high": 541.4, "low": 538.3, "close": 540.0, "volume": 1044.033, "close_time": 1760335199999, "quote_volume": 563939.4973, "trades": 2856, "taker_buy_base": 692.789, "taker_buy_quote": 374252.1493 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 540.0, "high": 546.0, "low": 538.1, "close": 544.4, "volume": 1553.692, "close_time": 1760338799999, "quote_volume": 844412.4866, "trades": 4548, "taker_buy_base": 937.735, "taker_buy_quote": 510041.7308 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 544.4, "high": 546.5, "low": 542.0, "close": 543.1, "volume": 1696.438, "close_time": 1760342399999, "quote_volume": 923620.3012, "trades": 3968, "taker_buy_base": 682.516, "taker_buy_quote": 371521.1674 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 543.1, "high": 545.0, "low": 541.7, "close": 543.4, "volume": 3560.656, "close_time": 1760345999999, "quote_volume": 1933993.4404, "trades": 6827, "taker_buy_base": 1875.002, "taker_buy_quote": 1018751.4114 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 543.4, "high": 544.0, "low": 540.8, "close": 543.7, "volume": 1223.162, "close_time": 1760349599999, "quote_volume": 663727.4994, "trades": 3832, "taker_buy_base": 621.508, "taker_buy_quote": 337313.4511 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 543.8, "high": 546.0, "low": 541.5, "close": 541.9, "volume": 1157.752, "close_time": 1760353199999, "quote_volume": 630190.4016, "trades": 2694, "taker_buy_base": 816.503, "taker_buy_quote": 444576.6204 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 541.8, "high": 541.9, "low": 530.7, "close": 537.4, "volume": 2952.979, "close_time": 1760356799999, "quote_volume": 1583914.0251, "trades": 10035, "taker_buy_base": 1299.065, "taker_buy_quote": 697165.7263 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 537.3, "high": 542.5, "low": 535.4, "close": 539.0, "volume": 1035.08, "close_time": 1760360399999, "quote_volume": 558188.0266, "trades": 4765, "taker_buy_base": 505.919, "taker_buy_quote": 273015.2417 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 539.0, "high": 545.6, "low": 536.9, "close": 545.0, "volume": 3449.295, "close_time": 1760363999999, "quote_volume": 1867912.9192, "trades": 10988, "taker_buy_base": 1639.339, "taker_buy_quote": 888551.9346 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 544.9, "high": 545.3, "low": 534.6, "close": 536.8, "volume": 2576.543, "close_time": 1760367599999, "quote_volume": 1390118.0901, "trades": 8303, "taker_buy_base": 1082.628, "taker_buy_quote": 584788.0824 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 536.8, "high": 544.0, "low": 536.7, "close": 541.0, "volume": 1287.124, "close_time": 1760371199999, "quote_volume": 695620.3776, "trades": 5425, "taker_buy_base": 603.551, "taker_buy_quote": 326351.6121 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 541.0, "high": 544.2, "low": 539.0, "close": 542.6, "volume": 754.938, "close_time": 1760374799999, "quote_volume": 409236.43, "trades": 4316, "taker_buy_base": 370.163, "taker_buy_quote": 200623.2276 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 542.7, "high": 548.5, "low": 542.1, "close": 548.3, "volume": 704.578, "close_time": 1760378399999, "quote_volume": 383689.0848, "trades": 3809, "taker_buy_base": 457.259, "taker_buy_quote": 249073.7393 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 548.2, "high": 549.0, "low": 544.6, "close": 546.2, "volume": 642.692, "close_time": 1760381999999, "quote_volume": 351678.2952, "trades": 3284, "taker_buy_base": 278.388, "taker_buy_quote": 152366.7136 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 546.2, "high": 549.4, "low": 545.6, "close": 547.1, "volume": 702.704, "close_time": 1760385599999, "quote_volume": 384677.6042, "trades": 2680, "taker_buy_base": 362.989, "taker_buy_quote": 198846.585 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 547.2, "high": 547.3, "low": 543.5, "close": 547.2, "volume": 1202.338, "close_time": 1760389199999, "quote_volume": 655273.2323, "trades": 3366, "taker_buy_base": 516.642, "taker_buy_quote": 281616.5036 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 547.2, "high": 547.8, "low": 546.0, "close": 547.6, "volume": 601.11, "close_time": 1760392799999, "quote_volume": 328797.5968, "trades": 1496, "taker_buy_base": 368.636, "taker_buy_quote": 201637.3759 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 547.6, "high": 549.0, "low": 546.2, "close": 547.4, "volume": 362.708, "close_time": 1760396399999, "quote_volume": 198617.1442, "trades": 1844, "taker_buy_base": 168.485, "taker_buy_quote": 92246.7742 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 547.3, "high": 548.6, "low": 545.4, "close": 546.5, "volume": 298.595, "close_time": 1760399999999, "quote_volume": 163422.0937, "trades": 1696, "taker_buy_base": 142.04, "taker_buy_quote": 77747.4182 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 546.5, "high": 547.2, "low": 544.3, "close": 545.3, "volume": 958.777, "close_time": 1760403599999, "quote_volume": 523584.0309, "trades": 2483, "taker_buy_base": 686.266, "taker_buy_quote": 374820.8335 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 545.3, "high": 545.3, "low": 542.2, "close": 543.1, "volume": 530.547, "close_time": 1760407199999, "quote_volume": 288280.1559, "trades": 1822, "taker_buy_base": 307.966, "taker_buy_quote": 167350.4433 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 543.1, "high": 544.0, "low": 536.1, "close": 536.8, "volume": 5292.456, "close_time": 1760410799999, "quote_volume": 2859569.5794, "trades": 15962, "taker_buy_base": 3148.072, "taker_buy_quote": 1703434.8069 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 536.7, "high": 539.7, "low": 533.4, "close": 538.6, "volume": 9023.779, "close_time": 1760414399999, "quote_volume": 4835736.8252, "trades": 25556, "taker_buy_base": 2435.901, "taker_buy_quote": 1306402.123 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 538.5, "high": 539.2, "low": 531.2, "close": 534.0, "volume": 3871.447, "close_time": 1760417999999, "quote_volume": 2072306.5442, "trades": 13926, "taker_buy_base": 2037.612, "taker_buy_quote": 1089627.1978 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 533.9, "high": 537.6, "low": 524.8, "close": 525.8, "volume": 24390.699, "close_time": 1760421599999, "quote_volume": 12969073.4903, "trades": 67939, "taker_buy_base": 15591.656, "taker_buy_quote": 8284870.7398 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 525.7, "high": 527.1, "low": 507.6, "close": 517.1, "volume": 23069.676, "close_time": 1760425199999, "quote_volume": 11944684.3958, "trades": 59587, "taker_buy_base": 6284.136, "taker_buy_quote": 3253371.9219 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 517.2, "high": 519.8, "low": 514.5, "close": 516.9, "volume": 6243.147, "close_time": 1760428799999, "quote_volume": 3230943.8098, "trades": 20601, "taker_buy_base": 2378.474, "taker_buy_quote": 1230235.7591 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 516.9, "high": 525.2, "low": 514.3, "close": 523.7, "volume": 4792.998, "close_time": 1760432399999, "quote_volume": 2491020.887, "trades": 17853, "taker_buy_base": 1832.666, "taker_buy_quote": 953742.9413 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 523.6, "high": 527.8, "low": 518.9, "close": 519.6, "volume": 16931.751, "close_time": 1760435999999, "quote_volume": 8884446.4943, "trades": 37423, "taker_buy_base": 10471.491, "taker_buy_quote": 5496422.7318 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 519.6, "high": 520.1, "low": 508.0, "close": 514.8, "volume": 16076.553, "close_time": 1760439599999, "quote_volume": 8239794.3165, "trades": 42368, "taker_buy_base": 5645.663, "taker_buy_quote": 2898000.1042 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 514.8, "high": 521.6, "low": 514.4, "close": 518.6, "volume": 8301.339, "close_time": 1760443199999, "quote_volume": 4312171.8306, "trades": 20005, "taker_buy_base": 4328.86, "taker_buy_quote": 2249354.3187 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 518.6, "high": 521.0, "low": 515.0, "close": 516.3, "volume": 3910.233, "close_time": 1760446799999, "quote_volume": 2019941.9389, "trades": 8508, "taker_buy_base": 2373.854, "taker_buy_quote": 1225791.5826 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 516.3, "high": 521.5, "low": 511.9, "close": 519.1, "volume": 1860.724, "close_time": 1760450399999, "quote_volume": 961739.2792, "trades": 11834, "taker_buy_base": 971.254, "taker_buy_quote": 502096.3655 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 519.0, "high": 525.8, "low": 517.1, "close": 520.8, "volume": 1982.143, "close_time": 1760453999999, "quote_volume": 1035730.4405, "trades": 10454, "taker_buy_base": 1128.565, "taker_buy_quote": 589880.8185 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 520.9, "high": 531.1, "low": 519.9, "close": 530.9, "volume": 1035.991, "close_time": 1760457599999, "quote_volume": 543519.5732, "trades": 6953, "taker_buy_base": 485.593, "taker_buy_quote": 254785.5933 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 530.9, "high": 538.4, "low": 529.1, "close": 532.1, "volume": 1702.73, "close_time": 1760461199999, "quote_volume": 909424.3622, "trades": 10626, "taker_buy_base": 773.738, "taker_buy_quote": 413313.3563 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 532.1, "high": 539.0, "low": 527.2, "close": 533.8, "volume": 2061.199, "close_time": 1760464799999, "quote_volume": 1101425.9439, "trades": 9460, "taker_buy_base": 1219.675, "taker_buy_quote": 652846.4928 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 533.9, "high": 536.8, "low": 533.5, "close": 535.3, "volume": 563.452, "close_time": 1760468399999, "quote_volume": 301758.9626, "trades": 3402, "taker_buy_base": 187.217, "taker_buy_quote": 100252.2701 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 535.4, "high": 538.0, "low": 528.5, "close": 533.9, "volume": 1434.608, "close_time": 1760471999999, "quote_volume": 764946.0062, "trades": 7173, "taker_buy_base": 620.82, "taker_buy_quote": 330996.8134 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 534.0, "high": 538.0, "low": 532.3, "close": 536.4, "volume": 913.14, "close_time": 1760475599999, "quote_volume": 489285.3777, "trades": 2785, "taker_buy_base": 615.422, "taker_buy_quote": 329896.5018 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 536.3, "high": 538.0, "low": 532.7, "close": 537.1, "volume": 2220.417, "close_time": 1760479199999, "quote_volume": 1190437.7388, "trades": 2667, "taker_buy_base": 1777.641, "taker_buy_quote": 953135.2752 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 537.1, "high": 542.5, "low": 536.4, "close": 537.9, "volume": 911.298, "close_time": 1760482799999, "quote_volume": 491321.3886, "trades": 2902, "taker_buy_base": 502.618, "taker_buy_quote": 271138.3922 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 537.8, "high": 540.9, "low": 537.8, "close": 538.0, "volume": 285.525, "close_time": 1760486399999, "quote_volume": 154098.5568, "trades": 1468, "taker_buy_base": 156.933, "taker_buy_quote": 84699.3953 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 538.0, "high": 539.1, "low": 535.0, "close": 538.1, "volume": 620.57, "close_time": 1760489999999, "quote_volume": 333485.4328, "trades": 2893, "taker_buy_base": 206.882, "taker_buy_quote": 111182.7213 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 538.1, "high": 538.5, "low": 534.1, "close": 536.3, "volume": 624.01, "close_time": 1760493599999, "quote_volume": 334523.0983, "trades": 2766, "taker_buy_base": 336.809, "taker_buy_quote": 180497.5198 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 536.3, "high": 541.1, "low": 534.9, "close": 537.4, "volume": 592.822, "close_time": 1760497199999, "quote_volume": 319033.8435, "trades": 3391, "taker_buy_base": 214.968, "taker_buy_quote": 115716.9697 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 537.5, "high": 538.1, "low": 532.2, "close": 534.6, "volume": 825.794, "close_time": 1760500799999, "quote_volume": 441202.5055, "trades": 3216, "taker_buy_base": 262.944, "taker_buy_quote": 140564.3011 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 534.7, "high": 537.0, "low": 533.1, "close": 534.9, "volume": 727.806, "close_time": 1760504399999, "quote_volume": 389139.0467, "trades": 2890, "taker_buy_base": 249.003, "taker_buy_quote": 133096.3459 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 534.9, "high": 536.6, "low": 533.0, "close": 535.6, "volume": 612.974, "close_time": 1760507999999, "quote_volume": 328015.7859, "trades": 2557, "taker_buy_base": 260.013, "taker_buy_quote": 139109.4481 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 535.7, "high": 538.0, "low": 533.0, "close": 537.0, "volume": 751.359, "close_time": 1760511599999, "quote_volume": 402429.8499, "trades": 3465, "taker_buy_base": 365.881, "taker_buy_quote": 195978.3358 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 537.1, "high": 538.0, "low": 534.5, "close": 536.7, "volume": 452.207, "close_time": 1760515199999, "quote_volume": 242324.1972, "trades": 2108, "taker_buy_base": 172.47, "taker_buy_quote": 92487.099 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 536.6, "high": 546.0, "low": 536.1, "close": 542.4, "volume": 1708.95, "close_time": 1760518799999, "quote_volume": 926759.2995, "trades": 5965, "taker_buy_base": 878.754, "taker_buy_quote": 476271.2461 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 542.4, "high": 542.5, "low": 536.2, "close": 537.9, "volume": 541.081, "close_time": 1760522399999, "quote_volume": 291581.2968, "trades": 2648, "taker_buy_base": 259.427, "taker_buy_quote": 139855.6014 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 537.9, "high": 538.7, "low": 532.6, "close": 534.4, "volume": 1789.022, "close_time": 1760525999999, "quote_volume": 957023.3548, "trades": 4312, "taker_buy_base": 540.504, "taker_buy_quote": 289157.3232 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 534.3, "high": 534.9, "low": 530.2, "close": 531.6, "volume": 1085.238, "close_time": 1760529599999, "quote_volume": 577579.064, "trades": 4196, "taker_buy_base": 384.282, "taker_buy_quote": 204504.8614 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 531.6, "high": 532.1, "low": 527.7, "close": 530.9, "volume": 1160.855, "close_time": 1760533199999, "quote_volume": 615143.9028, "trades": 4160, "taker_buy_base": 615.95, "taker_buy_quote": 326198.9891 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 531.0, "high": 534.0, "low": 522.4, "close": 528.1, "volume": 3411.563, "close_time": 1760536799999, "quote_volume": 1804687.581, "trades": 9442, "taker_buy_base": 930.852, "taker_buy_quote": 492630.9278 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 528.1, "high": 532.6, "low": 524.7, "close": 526.5, "volume": 1204.157, "close_time": 1760540399999, "quote_volume": 637008.2673, "trades": 5272, "taker_buy_base": 457.457, "taker_buy_quote": 242181.7403 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 526.6, "high": 528.8, "low": 521.0, "close": 523.1, "volume": 1274.796, "close_time": 1760543999999, "quote_volume": 668722.0179, "trades": 6257, "taker_buy_base": 474.735, "taker_buy_quote": 249236.3712 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 523.1, "high": 525.8, "low": 521.5, "close": 523.9, "volume": 974.686, "close_time": 1760547599999, "quote_volume": 510445.744, "trades": 3814, "taker_buy_base": 421.943, "taker_buy_quote": 221107.4905 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 523.9, "high": 526.7, "low": 520.4, "close": 526.0, "volume": 2522.898, "close_time": 1760551199999, "quote_volume": 1318877.9857, "trades": 8541, "taker_buy_base": 1729.849, "taker_buy_quote": 904395.7335 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 526.0, "high": 527.8, "low": 524.2, "close": 527.6, "volume": 306.277, "close_time": 1760554799999, "quote_volume": 161035.1241, "trades": 1692, "taker_buy_base": 167.372, "taker_buy_quote": 87995.1774 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 527.5, "high": 527.5, "low": 522.1, "close": 523.2, "volume": 211.401, "close_time": 1760558399999, "quote_volume": 110964.4155, "trades": 1429, "taker_buy_base": 59.787, "taker_buy_quote": 31376.3159 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 523.2, "high": 524.7, "low": 517.4, "close": 521.6, "volume": 818.124, "close_time": 1760561999999, "quote_volume": 426378.5203, "trades": 3364, "taker_buy_base": 375.428, "taker_buy_quote": 195612.1937 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 521.6, "high": 524.8, "low": 518.9, "close": 521.0, "volume": 610.869, "close_time": 1760565599999, "quote_volume": 318661.2738, "trades": 2032, "taker_buy_base": 220.863, "taker_buy_quote": 115286.6727 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 521.0, "high": 524.6, "low": 520.6, "close": 521.2, "volume": 228.156, "close_time": 1760569199999, "quote_volume": 119239.3047, "trades": 1577, "taker_buy_base": 96.082, "taker_buy_quote": 50236.8217 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 521.2, "high": 523.5, "low": 520.6, "close": 522.2, "volume": 545.834, "close_time": 1760572799999, "quote_volume": 285115.1491, "trades": 1866, "taker_buy_base": 242.473, "taker_buy_quote": 126653.0702 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 522.2, "high": 523.7, "low": 520.9, "close": 521.7, "volume": 343.935, "close_time": 1760576399999, "quote_volume": 179578.076, "trades": 2042, "taker_buy_base": 128.606, "taker_buy_quote": 67151.9349 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 521.6, "high": 526.1, "low": 521.6, "close": 525.6, "volume": 327.963, "close_time": 1760579999999, "quote_volume": 171972.0965, "trades": 1734, "taker_buy_base": 190.971, "taker_buy_quote": 100170.6154 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 525.7, "high": 527.3, "low": 523.6, "close": 526.6, "volume": 699.759, "close_time": 1760583599999, "quote_volume": 367715.8548, "trades": 2146, "taker_buy_base": 462.822, "taker_buy_quote": 243168.4019 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 526.6, "high": 527.1, "low": 523.6, "close": 523.6, "volume": 425.893, "close_time": 1760587199999, "quote_volume": 223905.6315, "trades": 1546, "taker_buy_base": 210.665, "taker_buy_quote": 110786.8498 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 523.6, "high": 525.2, "low": 520.8, "close": 521.4, "volume": 256.878, "close_time": 1760590799999, "quote_volume": 134394.7069, "trades": 1247, "taker_buy_base": 113.627, "taker_buy_quote": 59449.4176 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 521.5, "high": 524.1, "low": 519.1, "close": 521.6, "volume": 888.812, "close_time": 1760594399999, "quote_volume": 464041.2463, "trades": 2612, "taker_buy_base": 300.602, "taker_buy_quote": 157032.1647 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 521.7, "high": 525.4, "low": 521.3, "close": 524.7, "volume": 638.855, "close_time": 1760597999999, "quote_volume": 334776.6123, "trades": 2082, "taker_buy_base": 225.028, "taker_buy_quote": 117803.4132 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 524.8, "high": 524.9, "low": 520.4, "close": 522.2, "volume": 560.238, "close_time": 1760601599999, "quote_volume": 292570.6565, "trades": 2277, "taker_buy_base": 237.412, "taker_buy_quote": 123981.1026 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 522.3, "high": 522.3, "low": 518.6, "close": 519.8, "volume": 567.64, "close_time": 1760605199999, "quote_volume": 295120.1914, "trades": 1635, "taker_buy_base": 233.308, "taker_buy_quote": 121419.676 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 519.8, "high": 526.1, "low": 511.6, "close": 525.1, "volume": 3048.725, "close_time": 1760608799999, "quote_volume": 1584442.752, "trades": 10619, "taker_buy_base": 1609.798, "taker_buy_quote": 837343.5789 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 525.2, "high": 529.7, "low": 524.9, "close": 526.1, "volume": 1385.572, "close_time": 1760612399999, "quote_volume": 730002.3396, "trades": 4685, "taker_buy_base": 739.727, "taker_buy_quote": 389692.6169 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 526.1, "high": 526.8, "low": 523.0, "close": 524.5, "volume": 798.235, "close_time": 1760615999999, "quote_volume": 418782.2895, "trades": 2484, "taker_buy_base": 383.05, "taker_buy_quote": 201039.0105 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 524.6, "high": 527.6, "low": 524.4, "close": 524.6, "volume": 590.981, "close_time": 1760619599999, "quote_volume": 310575.2835, "trades": 2531, "taker_buy_base": 337.081, "taker_buy_quote": 177202.5279 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 524.5, "high": 525.3, "low": 519.4, "close": 520.6, "volume": 842.512, "close_time": 1760623199999, "quote_volume": 440453.8005, "trades": 4870, "taker_buy_base": 430.379, "taker_buy_quote": 225033.4807 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 520.6, "high": 524.3, "low": 515.6, "close": 519.8, "volume": 1135.536, "close_time": 1760626799999, "quote_volume": 589403.7149, "trades": 7416, "taker_buy_base": 531.853, "taker_buy_quote": 276101.5909 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 519.8, "high": 520.8, "low": 509.4, "close": 510.8, "volume": 1893.767, "close_time": 1760630399999, "quote_volume": 975701.6679, "trades": 8785, "taker_buy_base": 778.721, "taker_buy_quote": 401119.4872 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 510.7, "high": 517.0, "low": 507.9, "close": 516.8, "volume": 5152.019, "close_time": 1760633999999, "quote_volume": 2634135.7406, "trades": 12530, "taker_buy_base": 3124.067, "taker_buy_quote": 1597723.8767 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 516.8, "high": 517.1, "low": 510.2, "close": 511.2, "volume": 777.097, "close_time": 1760637599999, "quote_volume": 399284.246, "trades": 4698, "taker_buy_base": 390.391, "taker_buy_quote": 200685.924 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 511.4, "high": 512.7, "low": 507.3, "close": 511.7, "volume": 2352.142, "close_time": 1760641199999, "quote_volume": 1198573.7419, "trades": 7882, "taker_buy_base": 1561.67, "taker_buy_quote": 795696.495 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 511.7, "high": 512.1, "low": 503.2, "close": 506.9, "volume": 2318.536, "close_time": 1760644799999, "quote_volume": 1174110.6385, "trades": 8443, "taker_buy_base": 1219.271, "taker_buy_quote": 617435.3855 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 507.0, "high": 508.4, "low": 502.4, "close": 504.6, "volume": 2344.105, "close_time": 1760648399999, "quote_volume": 1181125.274, "trades": 6764, "taker_buy_base": 1418.8, "taker_buy_quote": 714767.0328 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 504.7, "high": 506.9, "low": 503.0, "close": 506.8, "volume": 1138.965, "close_time": 1760651999999, "quote_volume": 574522.1175, "trades": 2683, "taker_buy_base": 671.937, "taker_buy_quote": 339005.1531 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 506.8, "high": 507.3, "low": 502.1, "close": 502.2, "volume": 372.194, "close_time": 1760655599999, "quote_volume": 187789.4452, "trades": 2081, "taker_buy_base": 191.393, "taker_buy_quote": 96517.4218 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 502.2, "high": 506.4, "low": 501.3, "close": 504.8, "volume": 920.407, "close_time": 1760659199999, "quote_volume": 463652.791, "trades": 2952, "taker_buy_base": 640.455, "taker_buy_quote": 322681.5229 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 504.8, "high": 506.8, "low": 503.3, "close": 506.2, "volume": 760.405, "close_time": 1760662799999, "quote_volume": 384189.1986, "trades": 2527, "taker_buy_base": 355.057, "taker_buy_quote": 179460.1289 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 506.3, "high": 510.8, "low": 506.3, "close": 508.1, "volume": 1557.851, "close_time": 1760666399999, "quote_volume": 792663.646, "trades": 4954, "taker_buy_base": 1031.367, "taker_buy_quote": 524960.0324 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 508.2, "high": 509.3, "low": 504.6, "close": 508.0, "volume": 390.597, "close_time": 1760669999999, "quote_volume": 198124.2749, "trades": 2115, "taker_buy_base": 244.233, "taker_buy_quote": 123906.5668 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 508.0, "high": 509.4, "low": 507.0, "close": 508.4, "volume": 562.115, "close_time": 1760673599999, "quote_volume": 285533.951, "trades": 2016, "taker_buy_base": 238.54, "taker_buy_quote": 121216.9962 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 508.4, "high": 508.8, "low": 505.4, "close": 505.7, "volume": 935.731, "close_time": 1760677199999, "quote_volume": 473656.9802, "trades": 2508, "taker_buy_base": 434.814, "taker_buy_quote": 220152.6362 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 505.8, "high": 506.1, "low": 500.8, "close": 501.5, "volume": 1572.941, "close_time": 1760680799999, "quote_volume": 792969.3881, "trades": 4928, "taker_buy_base": 661.415, "taker_buy_quote": 333521.2772 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 501.6, "high": 502.6, "low": 488.0, "close": 490.0, "volume": 3268.431, "close_time": 1760684399999, "quote_volume": 1612219.7425, "trades": 10601, "taker_buy_base": 1618.259, "taker_buy_quote": 797574.218 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 490.0, "high": 491.1, "low": 478.1, "close": 479.1, "volume": 3370.848, "close_time": 1760687999999, "quote_volume": 1628694.6128, "trades": 12870, "taker_buy_base": 1677.95, "taker_buy_quote": 811232.469 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 479.1, "high": 483.0, "low": 443.2, "close": 455.0, "volume": 35664.822, "close_time": 1760691599999, "quote_volume": 16681068.2473, "trades": 48410, "taker_buy_base": 24072.755, "taker_buy_quote": 11318774.1078 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 455.0, "high": 468.8, "low": 453.9, "close": 462.1, "volume": 5435.194, "close_time": 1760695199999, "quote_volume": 2501640.8941, "trades": 14052, "taker_buy_base": 3427.708, "taker_buy_quote": 1575894.934 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 462.1, "high": 466.0, "low": 456.8, "close": 462.5, "volume": 23566.511, "close_time": 1760698799999, "quote_volume": 10820832.4703, "trades": 11652, "taker_buy_base": 21917.796, "taker_buy_quote": 10062482.8848 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 462.6, "high": 472.3, "low": 462.0, "close": 466.1, "volume": 5519.531, "close_time": 1760702399999, "quote_volume": 2584818.9947, "trades": 14510, "taker_buy_base": 2248.808, "taker_buy_quote": 1053015.3159 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 466.1, "high": 468.4, "low": 458.3, "close": 459.1, "volume": 6428.668, "close_time": 1760705999999, "quote_volume": 2974654.9462, "trades": 11509, "taker_buy_base": 2083.651, "taker_buy_quote": 965152.8605 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 459.1, "high": 465.8, "low": 458.5, "close": 463.1, "volume": 3172.449, "close_time": 1760709599999, "quote_volume": 1466430.7063, "trades": 10916, "taker_buy_base": 1956.783, "taker_buy_quote": 904596.8911 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 463.0, "high": 465.1, "low": 455.6, "close": 460.2, "volume": 2633.725, "close_time": 1760713199999, "quote_volume": 1212142.1799, "trades": 10316, "taker_buy_base": 1531.355, "taker_buy_quote": 704655.8547 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 460.2, "high": 470.0, "low": 459.8, "close": 469.7, "volume": 2800.069, "close_time": 1760716799999, "quote_volume": 1299037.1257, "trades": 9527, "taker_buy_base": 1671.519, "taker_buy_quote": 775672.5927 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 469.8, "high": 474.8, "low": 465.3, "close": 465.9, "volume": 3287.376, "close_time": 1760720399999, "quote_volume": 1547320.2637, "trades": 11633, "taker_buy_base": 1536.889, "taker_buy_quote": 723379.5048 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 465.9, "high": 468.0, "low": 461.9, "close": 466.2, "volume": 2685.745, "close_time": 1760723999999, "quote_volume": 1247194.189, "trades": 8309, "taker_buy_base": 878.947, "taker_buy_quote": 408095.5635 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 466.2, "high": 469.0, "low": 463.9, "close": 464.6, "volume": 1978.63, "close_time": 1760727599999, "quote_volume": 923284.134, "trades": 6845, "taker_buy_base": 850.103, "taker_buy_quote": 396800.8671 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 464.7, "high": 467.4, "low": 463.3, "close": 466.1, "volume": 1220.743, "close_time": 1760731199999, "quote_volume": 567652.9096, "trades": 3460, "taker_buy_base": 402.496, "taker_buy_quote": 187186.2969 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 466.2, "high": 472.2, "low": 466.0, "close": 471.1, "volume": 633.354, "close_time": 1760734799999, "quote_volume": 297413.2555, "trades": 2716, "taker_buy_base": 342.628, "taker_buy_quote": 160876.4658 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 471.2, "high": 474.1, "low": 471.0, "close": 472.5, "volume": 920.684, "close_time": 1760738399999, "quote_volume": 435168.0057, "trades": 2061, "taker_buy_base": 532.442, "taker_buy_quote": 251629.1625 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 472.6, "high": 474.0, "low": 470.1, "close": 472.1, "volume": 619.795, "close_time": 1760741999999, "quote_volume": 292535.1402, "trades": 1604, "taker_buy_base": 283.781, "taker_buy_quote": 133989.0366 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 472.1, "high": 472.2, "low": 468.9, "close": 469.8, "volume": 631.282, "close_time": 1760745599999, "quote_volume": 296825.4248, "trades": 2096, "taker_buy_base": 337.127, "taker_buy_quote": 158524.4067 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 469.8, "high": 473.0, "low": 468.5, "close": 470.4, "volume": 506.543, "close_time": 1760749199999, "quote_volume": 238468.215, "trades": 2239, "taker_buy_base": 243.408, "taker_buy_quote": 114588.6801 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 470.5, "high": 474.6, "low": 470.4, "close": 474.4, "volume": 739.819, "close_time": 1760752799999, "quote_volume": 349774.0178, "trades": 2070, "taker_buy_base": 372.899, "taker_buy_quote": 176335.1425 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 474.5, "high": 476.3, "low": 471.1, "close": 472.3, "volume": 968.043, "close_time": 1760756399999, "quote_volume": 458392.4727, "trades": 2647, "taker_buy_base": 484.829, "taker_buy_quote": 229623.9478 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 472.4, "high": 476.1, "low": 472.4, "close": 474.8, "volume": 664.511, "close_time": 1760759999999, "quote_volume": 315544.1851, "trades": 2321, "taker_buy_base": 398.929, "taker_buy_quote": 189479.8844 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 474.8, "high": 480.5, "low": 472.1, "close": 472.6, "volume": 2360.841, "close_time": 1760763599999, "quote_volume": 1121276.4755, "trades": 4064, "taker_buy_base": 1599.266, "taker_buy_quote": 760504.7865 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 472.6, "high": 476.8, "low": 472.5, "close": 476.0, "volume": 1276.451, "close_time": 1760767199999, "quote_volume": 606113.9086, "trades": 2687, "taker_buy_base": 655.685, "taker_buy_quote": 311365.5896 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 476.0, "high": 477.4, "low": 473.2, "close": 475.1, "volume": 2320.284, "close_time": 1760770799999, "quote_volume": 1105066.2891, "trades": 4398, "taker_buy_base": 1123.922, "taker_buy_quote": 535391.63 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 475.2, "high": 483.7, "low": 474.3, "close": 475.3, "volume": 2449.298, "close_time": 1760774399999, "quote_volume": 1172959.08, "trades": 5299, "taker_buy_base": 1454.835, "taker_buy_quote": 697685.1811 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 475.3, "high": 477.0, "low": 474.6, "close": 475.1, "volume": 616.377, "close_time": 1760777999999, "quote_volume": 293280.7106, "trades": 2245, "taker_buy_base": 371.728, "taker_buy_quote": 176912.9253 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 475.2, "high": 476.7, "low": 474.2, "close": 475.4, "volume": 383.05, "close_time": 1760781599999, "quote_volume": 182178.359, "trades": 1456, "taker_buy_base": 220.257, "taker_buy_quote": 104745.5841 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 475.5, "high": 475.8, "low": 472.3, "close": 473.2, "volume": 546.223, "close_time": 1760785199999, "quote_volume": 258990.4864, "trades": 2470, "taker_buy_base": 340.436, "taker_buy_quote": 161418.1809 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 473.2, "high": 474.1, "low": 471.3, "close": 472.0, "volume": 663.805, "close_time": 1760788799999, "quote_volume": 313777.4057, "trades": 2357, "taker_buy_base": 326.403, "taker_buy_quote": 154294.4392 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 472.0, "high": 472.1, "low": 462.2, "close": 467.3, "volume": 3268.479, "close_time": 1760792399999, "quote_volume": 1524877.7858, "trades": 10401, "taker_buy_base": 1668.407, "taker_buy_quote": 778215.6148 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 467.4, "high": 467.5, "low": 464.9, "close": 466.3, "volume": 1335.834, "close_time": 1760795999999, "quote_volume": 622719.9773, "trades": 4150, "taker_buy_base": 726.338, "taker_buy_quote": 338628.9996 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 466.2, "high": 467.3, "low": 463.6, "close": 467.0, "volume": 1158.059, "close_time": 1760799599999, "quote_volume": 538998.0514, "trades": 3918, "taker_buy_base": 647.036, "taker_buy_quote": 301248.9497 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 466.9, "high": 467.3, "low": 465.0, "close": 466.0, "volume": 571.418, "close_time": 1760803199999, "quote_volume": 266473.6902, "trades": 1787, "taker_buy_base": 322.237, "taker_buy_quote": 150276.1318 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 466.0, "high": 466.9, "low": 463.4, "close": 466.0, "volume": 579.714, "close_time": 1760806799999, "quote_volume": 269522.3368, "trades": 1793, "taker_buy_base": 330.499, "taker_buy_quote": 153704.7152 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 466.0, "high": 467.7, "low": 463.9, "close": 467.2, "volume": 790.705, "close_time": 1760810399999, "quote_volume": 368353.0958, "trades": 2070, "taker_buy_base": 438.182, "taker_buy_quote": 204150.7356 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 467.3, "high": 467.5, "low": 464.2, "close": 465.1, "volume": 795.402, "close_time": 1760813999999, "quote_volume": 370479.5533, "trades": 1393, "taker_buy_base": 458.778, "taker_buy_quote": 213891.9004 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 465.1, "high": 467.3, "low": 465.1, "close": 466.9, "volume": 282.132, "close_time": 1760817599999, "quote_volume": 131596.9137, "trades": 1363, "taker_buy_base": 123.216, "taker_buy_quote": 57466.77 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 466.8, "high": 469.2, "low": 466.1, "close": 466.1, "volume": 738.2, "close_time": 1760821199999, "quote_volume": 345285.4092, "trades": 2306, "taker_buy_base": 318.935, "taker_buy_quote": 149171.4646 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 466.1, "high": 468.9, "low": 465.1, "close": 468.2, "volume": 597.55, "close_time": 1760824799999, "quote_volume": 278995.91, "trades": 1821, "taker_buy_base": 339.851, "taker_buy_quote": 158709.5144 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 468.1, "high": 469.1, "low": 467.0, "close": 467.0, "volume": 501.523, "close_time": 1760828399999, "quote_volume": 234740.5944, "trades": 1533, "taker_buy_base": 184.849, "taker_buy_quote": 86511.887 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 466.9, "high": 468.5, "low": 466.2, "close": 468.5, "volume": 325.646, "close_time": 1760831999999, "quote_volume": 152228.5065, "trades": 1218, "taker_buy_base": 147.146, "taker_buy_quote": 68769.0571 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 468.4, "high": 468.8, "low": 464.2, "close": 465.1, "volume": 730.711, "close_time": 1760835599999, "quote_volume": 340880.8475, "trades": 2719, "taker_buy_base": 253.748, "taker_buy_quote": 118378.2969 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 465.0, "high": 466.3, "low": 463.1, "close": 465.7, "volume": 327.256, "close_time": 1760839199999, "quote_volume": 152060.8467, "trades": 1390, "taker_buy_base": 178.711, "taker_buy_quote": 83085.4332 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 465.8, "high": 465.8, "low": 462.1, "close": 463.2, "volume": 759.249, "close_time": 1760842799999, "quote_volume": 352123.3456, "trades": 2090, "taker_buy_base": 182.596, "taker_buy_quote": 84673.9013 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 463.2, "high": 465.5, "low": 462.5, "close": 465.4, "volume": 467.147, "close_time": 1760846399999, "quote_volume": 216874.2448, "trades": 2194, "taker_buy_base": 229.836, "taker_buy_quote": 106698.8992 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 465.4, "high": 466.1, "low": 464.2, "close": 465.0, "volume": 464.49, "close_time": 1760849999999, "quote_volume": 216049.4737, "trades": 2222, "taker_buy_base": 218.529, "taker_buy_quote": 101651.1311 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 465.1, "high": 465.5, "low": 462.5, "close": 463.1, "volume": 779.658, "close_time": 1760853599999, "quote_volume": 361622.3484, "trades": 1657, "taker_buy_base": 304.152, "taker_buy_quote": 141031.6573 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 463.2, "high": 463.5, "low": 458.6, "close": 460.2, "volume": 867.79, "close_time": 1760857199999, "quote_volume": 399661.7505, "trades": 3015, "taker_buy_base": 278.362, "taker_buy_quote": 128186.0996 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 460.1, "high": 462.2, "low": 459.2, "close": 461.7, "volume": 949.762, "close_time": 1760860799999, "quote_volume": 438016.5126, "trades": 2883, "taker_buy_base": 544.556, "taker_buy_quote": 251112.2943 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 461.6, "high": 464.9, "low": 457.7, "close": 459.9, "volume": 2241.842, "close_time": 1760864399999, "quote_volume": 1033668.6516, "trades": 6568, "taker_buy_base": 931.131, "taker_buy_quote": 429772.5195 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 459.9, "high": 467.2, "low": 456.6, "close": 465.1, "volume": 7269.605, "close_time": 1760867999999, "quote_volume": 3374416.3496, "trades": 16030, "taker_buy_base": 4282.566, "taker_buy_quote": 1989251.109 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 465.1, "high": 476.4, "low": 463.0, "close": 473.7, "volume": 11755.552, "close_time": 1760871599999, "quote_volume": 5529362.8258, "trades": 23530, "taker_buy_base": 6563.872, "taker_buy_quote": 3087622.5282 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 473.7, "high": 475.1, "low": 469.3, "close": 469.9, "volume": 1783.692, "close_time": 1760875199999, "quote_volume": 843159.9921, "trades": 6558, "taker_buy_base": 563.992, "taker_buy_quote": 266487.5872 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 469.9, "high": 471.5, "low": 468.7, "close": 471.4, "volume": 611.713, "close_time": 1760878799999, "quote_volume": 287634.4455, "trades": 2597, "taker_buy_base": 282.966, "taker_buy_quote": 133084.0251 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 471.3, "high": 478.2, "low": 470.5, "close": 477.6, "volume": 748.634, "close_time": 1760882399999, "quote_volume": 354459.7688, "trades": 3143, "taker_buy_base": 394.814, "taker_buy_quote": 186905.7243 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 477.7, "high": 477.9, "low": 475.0, "close": 477.6, "volume": 1424.163, "close_time": 1760885999999, "quote_volume": 678560.7336, "trades": 5230, "taker_buy_base": 765.426, "taker_buy_quote": 364752.2227 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 477.5, "high": 479.1, "low": 475.4, "close": 476.3, "volume": 2261.96, "close_time": 1760889599999, "quote_volume": 1081347.8096, "trades": 6699, "taker_buy_base": 1131.795, "taker_buy_quote": 541155.9717 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 476.3, "high": 477.1, "low": 474.0, "close": 475.7, "volume": 592.016, "close_time": 1760893199999, "quote_volume": 281382.9169, "trades": 3160, "taker_buy_base": 214.935, "taker_buy_quote": 102177.0425 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 475.7, "high": 478.1, "low": 473.6, "close": 474.4, "volume": 1462.043, "close_time": 1760896799999, "quote_volume": 695410.2757, "trades": 4234, "taker_buy_base": 464.41, "taker_buy_quote": 220969.2616 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 474.4, "high": 476.0, "low": 474.0, "close": 475.7, "volume": 507.809, "close_time": 1760900399999, "quote_volume": 241093.0791, "trades": 2212, "taker_buy_base": 266.49, "taker_buy_quote": 126505.6621 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 475.6, "high": 475.6, "low": 472.7, "close": 473.1, "volume": 503.47, "close_time": 1760903999999, "quote_volume": 238529.3881, "trades": 2017, "taker_buy_base": 182.109, "taker_buy_quote": 86328.1517 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 473.0, "high": 475.4, "low": 472.4, "close": 474.7, "volume": 653.238, "close_time": 1760907599999, "quote_volume": 309658.0268, "trades": 2150, "taker_buy_base": 356.041, "taker_buy_quote": 168835.8649 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 474.7, "high": 474.9, "low": 472.1, "close": 473.3, "volume": 434.702, "close_time": 1760911199999, "quote_volume": 205634.5313, "trades": 1489, "taker_buy_base": 197.635, "taker_buy_quote": 93470.1099 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 473.3, "high": 476.3, "low": 473.3, "close": 475.3, "volume": 548.49, "close_time": 1760914799999, "quote_volume": 260641.2879, "trades": 2192, "taker_buy_base": 168.017, "taker_buy_quote": 79821.0191 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 475.2, "high": 475.2, "low": 472.1, "close": 472.7, "volume": 408.24, "close_time": 1760918399999, "quote_volume": 193297.2353, "trades": 1731, "taker_buy_base": 139.297, "taker_buy_quote": 65974.576 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 472.6, "high": 472.6, "low": 467.0, "close": 471.2, "volume": 753.383, "close_time": 1760921999999, "quote_volume": 354050.1487, "trades": 3800, "taker_buy_base": 376.305, "taker_buy_quote": 176762.432 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 471.2, "high": 472.5, "low": 469.4, "close": 469.7, "volume": 473.327, "close_time": 1760925599999, "quote_volume": 223018.3681, "trades": 2157, "taker_buy_base": 272.076, "taker_buy_quote": 128244.4855 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 469.6, "high": 474.0, "low": 467.7, "close": 472.0, "volume": 557.944, "close_time": 1760929199999, "quote_volume": 262992.8267, "trades": 2445, "taker_buy_base": 254.902, "taker_buy_quote": 120227.0848 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 472.0, "high": 478.8, "low": 470.5, "close": 477.6, "volume": 733.134, "close_time": 1760932799999, "quote_volume": 347315.2686, "trades": 3649, "taker_buy_base": 405.09, "taker_buy_quote": 191963.1037 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 477.6, "high": 479.5, "low": 477.4, "close": 478.7, "volume": 994.615, "close_time": 1760936399999, "quote_volume": 475685.4806, "trades": 3522, "taker_buy_base": 410.255, "taker_buy_quote": 196180.677 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 478.7, "high": 480.6, "low": 477.0, "close": 480.1, "volume": 1038.33, "close_time": 1760939999999, "quote_volume": 497323.9563, "trades": 2940, "taker_buy_base": 561.025, "taker_buy_quote": 268802.7235 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 480.1, "high": 485.1, "low": 479.7, "close": 484.5, "volume": 7114.605, "close_time": 1760943599999, "quote_volume": 3441345.2296, "trades": 13403, "taker_buy_base": 3696.068, "taker_buy_quote": 1788167.0669 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 484.5, "high": 484.5, "low": 480.1, "close": 481.0, "volume": 1402.925, "close_time": 1760947199999, "quote_volume": 676826.2105, "trades": 4549, "taker_buy_base": 392.767, "taker_buy_quote": 189618.1314 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 481.1, "high": 483.5, "low": 480.2, "close": 480.5, "volume": 833.658, "close_time": 1760950799999, "quote_volume": 401179.5437, "trades": 3725, "taker_buy_base": 272.584, "taker_buy_quote": 131188.1173 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 480.6, "high": 483.0, "low": 479.4, "close": 481.7, "volume": 2758.055, "close_time": 1760954399999, "quote_volume": 1326495.7467, "trades": 7296, "taker_buy_base": 1490.99, "taker_buy_quote": 717489.0584 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 481.7, "high": 484.0, "low": 480.7, "close": 481.5, "volume": 2335.725, "close_time": 1760957999999, "quote_volume": 1127381.2603, "trades": 8098, "taker_buy_base": 1348.223, "taker_buy_quote": 650805.0422 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 481.5, "high": 482.4, "low": 480.3, "close": 481.7, "volume": 809.604, "close_time": 1760961599999, "quote_volume": 389742.2852, "trades": 4070, "taker_buy_base": 410.126, "taker_buy_quote": 197444.013 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 481.6, "high": 484.0, "low": 481.1, "close": 481.6, "volume": 1649.444, "close_time": 1760965199999, "quote_volume": 795802.6987, "trades": 5556, "taker_buy_base": 908.493, "taker_buy_quote": 438430.3156 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 481.7, "high": 485.0, "low": 480.0, "close": 483.4, "volume": 3031.681, "close_time": 1760968799999, "quote_volume": 1463344.6675, "trades": 5875, "taker_buy_base": 2025.503, "taker_buy_quote": 978465.8608 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 483.4, "high": 485.0, "low": 480.2, "close": 483.9, "volume": 2181.375, "close_time": 1760972399999, "quote_volume": 1054187.0556, "trades": 5387, "taker_buy_base": 667.96, "taker_buy_quote": 322923.5559 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 484.0, "high": 486.2, "low": 480.0, "close": 480.1, "volume": 1106.843, "close_time": 1760975999999, "quote_volume": 534729.3212, "trades": 3749, "taker_buy_base": 287.352, "taker_buy_quote": 138978.9765 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 480.0, "high": 481.4, "low": 474.7, "close": 479.7, "volume": 3693.726, "close_time": 1760979599999, "quote_volume": 1766023.2839, "trades": 9492, "taker_buy_base": 1395.031, "taker_buy_quote": 667054.5686 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 479.7, "high": 482.0, "low": 477.5, "close": 481.4, "volume": 1520.392, "close_time": 1760983199999, "quote_volume": 729873.7531, "trades": 6193, "taker_buy_base": 853.263, "taker_buy_quote": 409656.4959 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 481.4, "high": 483.6, "low": 480.9, "close": 482.9, "volume": 1078.647, "close_time": 1760986799999, "quote_volume": 520272.3758, "trades": 4265, "taker_buy_base": 602.278, "taker_buy_quote": 290490.4252 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 483.0, "high": 486.6, "low": 481.3, "close": 485.2, "volume": 1544.841, "close_time": 1760990399999, "quote_volume": 747635.3647, "trades": 3353, "taker_buy_base": 431.486, "taker_buy_quote": 208885.849 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 485.1, "high": 485.1, "low": 482.5, "close": 483.9, "volume": 1296.98, "close_time": 1760993999999, "quote_volume": 627472.0261, "trades": 3882, "taker_buy_base": 478.396, "taker_buy_quote": 231441.7462 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 483.9, "high": 484.8, "low": 480.4, "close": 481.4, "volume": 724.666, "close_time": 1760997599999, "quote_volume": 349799.5739, "trades": 2782, "taker_buy_base": 393.799, "taker_buy_quote": 190060.8743 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 481.3, "high": 482.5, "low": 480.0, "close": 482.0, "volume": 661.692, "close_time": 1761001199999, "quote_volume": 318606.0821, "trades": 2060, "taker_buy_base": 268.125, "taker_buy_quote": 129077.0139 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 482.0, "high": 482.0, "low": 478.7, "close": 478.7, "volume": 1418.031, "close_time": 1761004799999, "quote_volume": 681336.6425, "trades": 2041, "taker_buy_base": 516.88, "taker_buy_quote": 248202.1622 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 478.7, "high": 480.2, "low": 477.4, "close": 479.3, "volume": 2072.633, "close_time": 1761008399999, "quote_volume": 992449.8172, "trades": 3558, "taker_buy_base": 1593.57, "taker_buy_quote": 763103.2127 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 479.3, "high": 479.5, "low": 476.1, "close": 477.3, "volume": 1302.443, "close_time": 1761011999999, "quote_volume": 622318.4622, "trades": 3996, "taker_buy_base": 690.212, "taker_buy_quote": 329922.6759 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 477.3, "high": 477.7, "low": 475.1, "close": 475.4, "volume": 1364.051, "close_time": 1761015599999, "quote_volume": 649743.6371, "trades": 4539, "taker_buy_base": 565.201, "taker_buy_quote": 269224.268 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 475.4, "high": 475.9, "low": 472.4, "close": 473.2, "volume": 981.218, "close_time": 1761019199999, "quote_volume": 465465.5918, "trades": 2904, "taker_buy_base": 340.626, "taker_buy_quote": 161664.508 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 473.2, "high": 473.3, "low": 466.1, "close": 466.6, "volume": 2314.611, "close_time": 1761022799999, "quote_volume": 1085710.4322, "trades": 6529, "taker_buy_base": 908.875, "taker_buy_quote": 426343.4562 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 466.6, "high": 468.0, "low": 465.4, "close": 465.7, "volume": 1144.66, "close_time": 1761026399999, "quote_volume": 534216.1344, "trades": 3329, "taker_buy_base": 542.419, "taker_buy_quote": 253157.6179 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 465.7, "high": 468.1, "low": 465.5, "close": 467.5, "volume": 641.283, "close_time": 1761029999999, "quote_volume": 299350.7163, "trades": 2008, "taker_buy_base": 310.522, "taker_buy_quote": 144927.4864 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 467.5, "high": 470.5, "low": 467.0, "close": 469.2, "volume": 1964.365, "close_time": 1761033599999, "quote_volume": 920876.4591, "trades": 4278, "taker_buy_base": 984.179, "taker_buy_quote": 461387.8807 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 469.2, "high": 469.2, "low": 464.0, "close": 465.6, "volume": 3359.576, "close_time": 1761037199999, "quote_volume": 1565318.6789, "trades": 7397, "taker_buy_base": 1812.847, "taker_buy_quote": 844474.0049 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 465.5, "high": 466.0, "low": 464.3, "close": 465.4, "volume": 1427.212, "close_time": 1761040799999, "quote_volume": 663877.5128, "trades": 3679, "taker_buy_base": 332.841, "taker_buy_quote": 154857.3201 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 465.5, "high": 474.0, "low": 465.3, "close": 471.4, "volume": 19479.166, "close_time": 1761044399999, "quote_volume": 9139251.4485, "trades": 26453, "taker_buy_base": 7565.263, "taker_buy_quote": 3552147.1541 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 471.4, "high": 475.4, "low": 470.8, "close": 472.7, "volume": 14472.907, "close_time": 1761047999999, "quote_volume": 6850994.5455, "trades": 23668, "taker_buy_base": 8972.318, "taker_buy_quote": 4247668.7365 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 472.7, "high": 480.0, "low": 470.0, "close": 474.2, "volume": 16171.931, "close_time": 1761051599999, "quote_volume": 7665790.7448, "trades": 22337, "taker_buy_base": 8704.929, "taker_buy_quote": 4127591.9732 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 474.2, "high": 479.9, "low": 471.6, "close": 476.9, "volume": 4356.168, "close_time": 1761055199999, "quote_volume": 2073832.9409, "trades": 7109, "taker_buy_base": 2419.605, "taker_buy_quote": 1152787.8263 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 477.0, "high": 501.2, "low": 476.8, "close": 499.4, "volume": 15754.005, "close_time": 1761058799999, "quote_volume": 7788289.915, "trades": 23399, "taker_buy_base": 6337.88, "taker_buy_quote": 3121469.1442 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 499.5, "high": 511.2, "low": 498.2, "close": 510.0, "volume": 11769.146, "close_time": 1761062399999, "quote_volume": 5955819.0239, "trades": 19511, "taker_buy_base": 5689.153, "taker_buy_quote": 2878425.4978 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 510.0, "high": 515.5, "low": 499.4, "close": 500.6, "volume": 6389.127, "close_time": 1761065999999, "quote_volume": 3254814.9199, "trades": 13581, "taker_buy_base": 3148.579, "taker_buy_quote": 1605909.7535 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 500.7, "high": 503.3, "low": 496.4, "close": 500.6, "volume": 1900.387, "close_time": 1761069599999, "quote_volume": 950357.9597, "trades": 5830, "taker_buy_base": 1013.337, "taker_buy_quote": 506908.0074 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 500.6, "high": 501.3, "low": 496.4, "close": 498.2, "volume": 1185.005, "close_time": 1761073199999, "quote_volume": 590310.0452, "trades": 3318, "taker_buy_base": 611.635, "taker_buy_quote": 304763.564 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 498.1, "high": 501.2, "low": 495.3, "close": 495.4, "volume": 926.628, "close_time": 1761076799999, "quote_volume": 462022.819, "trades": 2268, "taker_buy_base": 422.231, "taker_buy_quote": 210452.111 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 495.3, "high": 496.0, "low": 489.2, "close": 491.2, "volume": 1781.542, "close_time": 1761080399999, "quote_volume": 875338.7737, "trades": 4001, "taker_buy_base": 891.697, "taker_buy_quote": 438052.1894 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 491.2, "high": 493.4, "low": 486.8, "close": 491.8, "volume": 922.149, "close_time": 1761083999999, "quote_volume": 451522.0163, "trades": 2452, "taker_buy_base": 510.989, "taker_buy_quote": 250192.6081 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 491.8, "high": 491.8, "low": 482.4, "close": 483.3, "volume": 1677.724, "close_time": 1761087599999, "quote_volume": 814853.8691, "trades": 4336, "taker_buy_base": 816.842, "taker_buy_quote": 396551.9266 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 483.2, "high": 488.3, "low": 478.6, "close": 480.8, "volume": 2534.384, "close_time": 1761091199999, "quote_volume": 1224536.6484, "trades": 5705, "taker_buy_base": 1495.845, "taker_buy_quote": 723436.0773 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 480.8, "high": 482.8, "low": 477.3, "close": 477.9, "volume": 1280.24, "close_time": 1761094799999, "quote_volume": 614263.7804, "trades": 3977, "taker_buy_base": 585.103, "taker_buy_quote": 280871.9146 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 477.8, "high": 483.1, "low": 477.8, "close": 482.2, "volume": 994.43, "close_time": 1761098399999, "quote_volume": 477905.8457, "trades": 2685, "taker_buy_base": 485.057, "taker_buy_quote": 233128.9274 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 482.3, "high": 486.0, "low": 479.6, "close": 481.5, "volume": 1972.961, "close_time": 1761101999999, "quote_volume": 953856.239, "trades": 3561, "taker_buy_base": 1113.631, "taker_buy_quote": 538459.2823 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 481.4, "high": 483.0, "low": 479.2, "close": 481.5, "volume": 820.201, "close_time": 1761105599999, "quote_volume": 394755.697, "trades": 2043, "taker_buy_base": 271.023, "taker_buy_quote": 130404.5501 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 481.4, "high": 483.7, "low": 480.1, "close": 483.1, "volume": 767.448, "close_time": 1761109199999, "quote_volume": 370098.0585, "trades": 1591, "taker_buy_base": 393.987, "taker_buy_quote": 190114.8085 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 483.1, "high": 483.1, "low": 475.6, "close": 478.2, "volume": 1143.343, "close_time": 1761112799999, "quote_volume": 546420.1743, "trades": 2775, "taker_buy_base": 432.5, "taker_buy_quote": 206754.8495 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 478.1, "high": 478.6, "low": 476.9, "close": 476.9, "volume": 512.013, "close_time": 1761116399999, "quote_volume": 244611.7916, "trades": 1333, "taker_buy_base": 229.59, "taker_buy_quote": 109682.6252 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 476.8, "high": 479.2, "low": 475.2, "close": 478.6, "volume": 536.921, "close_time": 1761119999999, "quote_volume": 256338.896, "trades": 1708, "taker_buy_base": 321.893, "taker_buy_quote": 153693.2627 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 478.6, "high": 479.5, "low": 475.7, "close": 476.2, "volume": 501.127, "close_time": 1761123599999, "quote_volume": 239066.3825, "trades": 1238, "taker_buy_base": 154.06, "taker_buy_quote": 73539.7751 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 476.2, "high": 477.1, "low": 471.2, "close": 472.2, "volume": 982.907, "close_time": 1761127199999, "quote_volume": 465579.5039, "trades": 2486, "taker_buy_base": 482.521, "taker_buy_quote": 228677.533 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 472.2, "high": 473.5, "low": 470.6, "close": 470.9, "volume": 663.608, "close_time": 1761130799999, "quote_volume": 313261.2157, "trades": 1200, "taker_buy_base": 352.389, "taker_buy_quote": 166385.6167 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 471.0, "high": 475.2, "low": 466.9, "close": 473.1, "volume": 2057.745, "close_time": 1761134399999, "quote_volume": 969224.3128, "trades": 5302, "taker_buy_base": 912.143, "taker_buy_quote": 429769.7288 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 473.1, "high": 474.2, "low": 471.6, "close": 472.7, "volume": 453.007, "close_time": 1761137999999, "quote_volume": 214150.2892, "trades": 1715, "taker_buy_base": 200.783, "taker_buy_quote": 94959.3315 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 472.8, "high": 475.8, "low": 470.7, "close": 475.3, "volume": 734.788, "close_time": 1761141599999, "quote_volume": 347310.399, "trades": 2775, "taker_buy_base": 367.731, "taker_buy_quote": 173832.0887 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 475.3, "high": 478.0, "low": 468.9, "close": 475.6, "volume": 9812.079, "close_time": 1761145199999, "quote_volume": 4653846.5971, "trades": 17559, "taker_buy_base": 4386.645, "taker_buy_quote": 2080313.0029 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 475.7, "high": 477.9, "low": 468.6, "close": 473.9, "volume": 1415.716, "close_time": 1761148799999, "quote_volume": 668820.304, "trades": 4464, "taker_buy_base": 616.613, "taker_buy_quote": 291647.3764 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 473.8, "high": 474.9, "low": 469.4, "close": 473.0, "volume": 1532.904, "close_time": 1761152399999, "quote_volume": 723364.38, "trades": 3883, "taker_buy_base": 681.756, "taker_buy_quote": 321863.9835 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 472.9, "high": 474.7, "low": 469.8, "close": 471.1, "volume": 704.694, "close_time": 1761155999999, "quote_volume": 333154.3218, "trades": 2190, "taker_buy_base": 332.463, "taker_buy_quote": 157193.6995 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 471.1, "high": 475.6, "low": 469.8, "close": 473.4, "volume": 575.997, "close_time": 1761159599999, "quote_volume": 272423.7237, "trades": 2005, "taker_buy_base": 327.063, "taker_buy_quote": 154729.8451 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 473.5, "high": 475.5, "low": 471.9, "close": 475.3, "volume": 1003.867, "close_time": 1761163199999, "quote_volume": 475807.3421, "trades": 2182, "taker_buy_base": 468.139, "taker_buy_quote": 221889.4249 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 475.2, "high": 475.3, "low": 468.8, "close": 470.0, "volume": 665.319, "close_time": 1761166799999, "quote_volume": 313813.8819, "trades": 1625, "taker_buy_base": 181.861, "taker_buy_quote": 85864.9337 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 470.0, "high": 470.0, "low": 462.2, "close": 468.3, "volume": 2150.394, "close_time": 1761170399999, "quote_volume": 1001865.4179, "trades": 4702, "taker_buy_base": 872.262, "taker_buy_quote": 406431.3332 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 468.2, "high": 471.1, "low": 465.8, "close": 467.5, "volume": 719.688, "close_time": 1761173999999, "quote_volume": 336907.6306, "trades": 2035, "taker_buy_base": 314.307, "taker_buy_quote": 147185.5512 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 467.5, "high": 474.0, "low": 467.4, "close": 473.2, "volume": 574.714, "close_time": 1761177599999, "quote_volume": 271082.9789, "trades": 2096, "taker_buy_base": 281.044, "taker_buy_quote": 132585.336 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 473.2, "high": 475.1, "low": 472.7, "close": 474.2, "volume": 703.765, "close_time": 1761181199999, "quote_volume": 333626.5204, "trades": 1745, "taker_buy_base": 286.438, "taker_buy_quote": 135772.1368 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 474.2, "high": 477.6, "low": 474.2, "close": 476.6, "volume": 1122.824, "close_time": 1761184799999, "quote_volume": 534393.5927, "trades": 3199, "taker_buy_base": 550.961, "taker_buy_quote": 262184.146 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 476.7, "high": 482.8, "low": 475.2, "close": 480.6, "volume": 21455.594, "close_time": 1761188399999, "quote_volume": 10282990.0397, "trades": 14699, "taker_buy_base": 16711.655, "taker_buy_quote": 8013210.1753 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 480.7, "high": 491.5, "low": 479.8, "close": 483.6, "volume": 34125.667, "close_time": 1761191999999, "quote_volume": 16531513.7126, "trades": 48818, "taker_buy_base": 19086.069, "taker_buy_quote": 9233770.247 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 483.7, "high": 485.1, "low": 479.8, "close": 482.0, "volume": 7798.971, "close_time": 1761195599999, "quote_volume": 3768545.5229, "trades": 12191, "taker_buy_base": 4164.526, "taker_buy_quote": 2012800.4211 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 482.0, "high": 487.8, "low": 480.2, "close": 487.6, "volume": 23819.484, "close_time": 1761199199999, "quote_volume": 11513939.981, "trades": 36923, "taker_buy_base": 9681.114, "taker_buy_quote": 4682034.3966 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 487.6, "high": 491.9, "low": 486.4, "close": 490.5, "volume": 19993.402, "close_time": 1761202799999, "quote_volume": 9773937.9913, "trades": 37066, "taker_buy_base": 11708.839, "taker_buy_quote": 5724961.1591 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 490.5, "high": 490.7, "low": 483.7, "close": 484.1, "volume": 12498.893, "close_time": 1761206399999, "quote_volume": 6094390.5824, "trades": 21053, "taker_buy_base": 7541.134, "taker_buy_quote": 3678062.5237 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 484.1, "high": 489.9, "low": 483.6, "close": 488.9, "volume": 21158.382, "close_time": 1761209999999, "quote_volume": 10281765.8351, "trades": 33475, "taker_buy_base": 8647.636, "taker_buy_quote": 4204541.7698 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 488.8, "high": 489.3, "low": 482.6, "close": 483.4, "volume": 23855.433, "close_time": 1761213599999, "quote_volume": 11585680.0929, "trades": 36190, "taker_buy_base": 12211.975, "taker_buy_quote": 5934143.6909 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 483.4, "high": 485.2, "low": 482.7, "close": 483.7, "volume": 1486.619, "close_time": 1761217199999, "quote_volume": 719222.6201, "trades": 3614, "taker_buy_base": 779.477, "taker_buy_quote": 377175.5864 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 483.6, "high": 484.9, "low": 482.3, "close": 484.5, "volume": 1627.862, "close_time": 1761220799999, "quote_volume": 787044.6976, "trades": 3717, "taker_buy_base": 867.401, "taker_buy_quote": 419552.0593 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 484.5, "high": 486.1, "low": 481.1, "close": 485.9, "volume": 2440.062, "close_time": 1761224399999, "quote_volume": 1179611.5155, "trades": 6351, "taker_buy_base": 968.441, "taker_buy_quote": 468891.3472 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 485.9, "high": 486.5, "low": 483.5, "close": 484.9, "volume": 1570.367, "close_time": 1761227999999, "quote_volume": 761911.2709, "trades": 4827, "taker_buy_base": 849.226, "taker_buy_quote": 412096.8039 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 485.0, "high": 486.4, "low": 482.2, "close": 484.3, "volume": 1090.033, "close_time": 1761231599999, "quote_volume": 527904.2209, "trades": 4334, "taker_buy_base": 566.243, "taker_buy_quote": 274346.3902 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 484.4, "high": 486.8, "low": 482.9, "close": 483.7, "volume": 961.44, "close_time": 1761235199999, "quote_volume": 466328.1449, "trades": 3239, "taker_buy_base": 518.501, "taker_buy_quote": 251601.181 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 483.7, "high": 488.2, "low": 482.4, "close": 486.7, "volume": 846.155, "close_time": 1761238799999, "quote_volume": 410209.6835, "trades": 1717, "taker_buy_base": 467.202, "taker_buy_quote": 226627.396 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 486.7, "high": 487.7, "low": 483.8, "close": 486.9, "volume": 712.448, "close_time": 1761242399999, "quote_volume": 346294.8249, "trades": 2047, "taker_buy_base": 379.142, "taker_buy_quote": 184263.6263 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 487.0, "high": 487.1, "low": 483.5, "close": 484.2, "volume": 519.862, "close_time": 1761245999999, "quote_volume": 252083.0957, "trades": 1483, "taker_buy_base": 241.184, "taker_buy_quote": 116987.0379 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 484.3, "high": 484.6, "low": 482.5, "close": 483.6, "volume": 297.934, "close_time": 1761249599999, "quote_volume": 144083.2563, "trades": 995, "taker_buy_base": 143.894, "taker_buy_quote": 69590.2014 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 483.5, "high": 483.5, "low": 477.9, "close": 479.5, "volume": 1012.639, "close_time": 1761253199999, "quote_volume": 487328.3002, "trades": 1813, "taker_buy_base": 360.734, "taker_buy_quote": 173572.145 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 479.5, "high": 481.3, "low": 479.0, "close": 480.6, "volume": 750.781, "close_time": 1761256799999, "quote_volume": 360696.2019, "trades": 1782, "taker_buy_base": 492.267, "taker_buy_quote": 236494.0718 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 480.6, "high": 481.5, "low": 479.8, "close": 480.5, "volume": 543.974, "close_time": 1761260399999, "quote_volume": 261392.105, "trades": 1384, "taker_buy_base": 364.392, "taker_buy_quote": 175119.363 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 480.5, "high": 482.0, "low": 479.7, "close": 480.3, "volume": 1566.053, "close_time": 1761263999999, "quote_volume": 752988.0142, "trades": 1949, "taker_buy_base": 786.574, "taker_buy_quote": 378199.05 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 480.3, "high": 482.7, "low": 478.3, "close": 481.6, "volume": 1091.915, "close_time": 1761267599999, "quote_volume": 524405.1304, "trades": 2565, "taker_buy_base": 639.513, "taker_buy_quote": 307343.7796 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 481.6, "high": 482.7, "low": 479.5, "close": 482.7, "volume": 669.691, "close_time": 1761271199999, "quote_volume": 322223.021, "trades": 1638, "taker_buy_base": 405.618, "taker_buy_quote": 195158.5576 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 482.6, "high": 483.2, "low": 480.8, "close": 482.5, "volume": 638.751, "close_time": 1761274799999, "quote_volume": 307875.4463, "trades": 1501, "taker_buy_base": 372.062, "taker_buy_quote": 179386.338 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 482.6, "high": 483.1, "low": 481.8, "close": 482.4, "volume": 2225.137, "close_time": 1761278399999, "quote_volume": 1073656.0151, "trades": 1726, "taker_buy_base": 430.339, "taker_buy_quote": 207628.7031 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 482.4, "high": 488.2, "low": 481.1, "close": 487.3, "volume": 2348.887, "close_time": 1761281999999, "quote_volume": 1136640.4379, "trades": 4045, "taker_buy_base": 1579.398, "taker_buy_quote": 762910.3016 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 487.3, "high": 488.9, "low": 486.0, "close": 487.9, "volume": 558.308, "close_time": 1761285599999, "quote_volume": 272121.7053, "trades": 1880, "taker_buy_base": 261.929, "taker_buy_quote": 127667.3593 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 488.0, "high": 494.0, "low": 487.1, "close": 491.4, "volume": 6773.289, "close_time": 1761289199999, "quote_volume": 3323836.6037, "trades": 7409, "taker_buy_base": 4568.846, "taker_buy_quote": 2241956.4838 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 491.4, "high": 510.0, "low": 489.7, "close": 490.9, "volume": 4975.441, "close_time": 1761292799999, "quote_volume": 2455497.178, "trades": 7546, "taker_buy_base": 2907.139, "taker_buy_quote": 1436586.3948 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 491.0, "high": 494.2, "low": 488.2, "close": 493.1, "volume": 2767.813, "close_time": 1761296399999, "quote_volume": 1359698.4485, "trades": 4353, "taker_buy_base": 1701.044, "taker_buy_quote": 835699.3073 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 493.0, "high": 494.2, "low": 491.2, "close": 491.6, "volume": 955.128, "close_time": 1761299999999, "quote_volume": 470574.8953, "trades": 2416, "taker_buy_base": 419.136, "taker_buy_quote": 206512.6654 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 491.6, "high": 491.7, "low": 489.6, "close": 490.5, "volume": 545.991, "close_time": 1761303599999, "quote_volume": 267874.864, "trades": 1325, "taker_buy_base": 264.19, "taker_buy_quote": 129612.4087 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 490.5, "high": 498.0, "low": 489.9, "close": 494.8, "volume": 6193.74, "close_time": 1761307199999, "quote_volume": 3070554.397, "trades": 6122, "taker_buy_base": 4864.511, "taker_buy_quote": 2413494.9851 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 494.8, "high": 508.6, "low": 494.8, "close": 505.8, "volume": 11540.272, "close_time": 1761310799999, "quote_volume": 5810385.5738, "trades": 13268, "taker_buy_base": 5465.23, "taker_buy_quote": 2743667.9202 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 505.9, "high": 507.3, "low": 496.7, "close": 499.8, "volume": 3176.624, "close_time": 1761314399999, "quote_volume": 1594334.1997, "trades": 9131, "taker_buy_base": 1156.102, "taker_buy_quote": 579653.0371 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 499.9, "high": 500.7, "low": 495.3, "close": 496.5, "volume": 1729.711, "close_time": 1761317999999, "quote_volume": 860658.8628, "trades": 6842, "taker_buy_base": 833.968, "taker_buy_quote": 415218.6854 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 496.5, "high": 502.0, "low": 495.2, "close": 498.0, "volume": 3437.811, "close_time": 1761321599999, "quote_volume": 1717025.5027, "trades": 6106, "taker_buy_base": 2434.542, "taker_buy_quote": 1216366.9923 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 498.0, "high": 503.9, "low": 495.7, "close": 503.9, "volume": 1328.074, "close_time": 1761325199999, "quote_volume": 663367.8929, "trades": 4591, "taker_buy_base": 591.58, "taker_buy_quote": 295588.8764 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 504.0, "high": 505.8, "low": 498.8, "close": 498.8, "volume": 700.643, "close_time": 1761328799999, "quote_volume": 351881.5032, "trades": 2858, "taker_buy_base": 335.013, "taker_buy_quote": 168239.3493 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 498.7, "high": 502.2, "low": 498.2, "close": 500.2, "volume": 623.872, "close_time": 1761332399999, "quote_volume": 312212.4718, "trades": 1702, "taker_buy_base": 248.174, "taker_buy_quote": 124069.3482 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 500.2, "high": 501.7, "low": 499.4, "close": 499.6, "volume": 554.821, "close_time": 1761335999999, "quote_volume": 277735.6898, "trades": 1764, "taker_buy_base": 315.212, "taker_buy_quote": 157787.1753 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 499.7, "high": 502.9, "low": 499.0, "close": 502.1, "volume": 498.636, "close_time": 1761339599999, "quote_volume": 249929.0075, "trades": 1598, "taker_buy_base": 264.138, "taker_buy_quote": 132309.8106 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 502.2, "high": 503.7, "low": 500.9, "close": 502.9, "volume": 354.48, "close_time": 1761343199999, "quote_volume": 177975.621, "trades": 1360, "taker_buy_base": 178.473, "taker_buy_quote": 89620.1573 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 502.8, "high": 503.7, "low": 502.0, "close": 502.6, "volume": 338.241, "close_time": 1761346799999, "quote_volume": 170062.5412, "trades": 603, "taker_buy_base": 191.818, "taker_buy_quote": 96441.2572 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 502.6, "high": 503.2, "low": 501.7, "close": 503.2, "volume": 260.451, "close_time": 1761350399999, "quote_volume": 130931.85, "trades": 780, "taker_buy_base": 123.769, "taker_buy_quote": 62228.3963 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 503.2, "high": 507.2, "low": 499.5, "close": 503.3, "volume": 6530.243, "close_time": 1761353999999, "quote_volume": 3297890.1203, "trades": 5708, "taker_buy_base": 2008.085, "taker_buy_quote": 1011419.4161 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 503.4, "high": 507.5, "low": 503.2, "close": 505.8, "volume": 1060.434, "close_time": 1761357599999, "quote_volume": 535971.5401, "trades": 2822, "taker_buy_base": 483.024, "taker_buy_quote": 244126.292 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 505.8, "high": 506.3, "low": 502.7, "close": 503.1, "volume": 789.588, "close_time": 1761361199999, "quote_volume": 398019.2293, "trades": 1742, "taker_buy_base": 472.904, "taker_buy_quote": 238358.0297 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 503.1, "high": 504.0, "low": 502.2, "close": 502.3, "volume": 249.296, "close_time": 1761364799999, "quote_volume": 125450.91, "trades": 970, "taker_buy_base": 125.835, "taker_buy_quote": 63323.7757 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 502.3, "high": 507.2, "low": 501.9, "close": 504.7, "volume": 509.388, "close_time": 1761368399999, "quote_volume": 257100.1046, "trades": 1625, "taker_buy_base": 278.183, "taker_buy_quote": 140402.7918 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 504.7, "high": 506.2, "low": 503.8, "close": 506.1, "volume": 221.1, "close_time": 1761371999999, "quote_volume": 111642.5118, "trades": 717, "taker_buy_base": 117.501, "taker_buy_quote": 59346.3354 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 506.2, "high": 512.8, "low": 506.2, "close": 508.7, "volume": 3705.586, "close_time": 1761375599999, "quote_volume": 1893215.5142, "trades": 4507, "taker_buy_base": 1579.473, "taker_buy_quote": 806154.3304 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 508.7, "high": 509.8, "low": 507.0, "close": 507.7, "volume": 877.679, "close_time": 1761379199999, "quote_volume": 446227.3412, "trades": 2449, "taker_buy_base": 521.488, "taker_buy_quote": 265194.0701 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 507.7, "high": 511.0, "low": 507.3, "close": 510.1, "volume": 627.791, "close_time": 1761382799999, "quote_volume": 319959.5369, "trades": 1809, "taker_buy_base": 364.289, "taker_buy_quote": 185657.3873 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 510.1, "high": 511.1, "low": 507.8, "close": 507.9, "volume": 555.807, "close_time": 1761386399999, "quote_volume": 283402.118, "trades": 1425, "taker_buy_base": 195.688, "taker_buy_quote": 99748.9204 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 507.9, "high": 508.0, "low": 495.9, "close": 501.2, "volume": 4749.465, "close_time": 1761389999999, "quote_volume": 2374352.9181, "trades": 7766, "taker_buy_base": 2275.923, "taker_buy_quote": 1138352.1882 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 501.1, "high": 501.5, "low": 498.3, "close": 500.0, "volume": 1123.921, "close_time": 1761393599999, "quote_volume": 561775.8445, "trades": 2072, "taker_buy_base": 540.8, "taker_buy_quote": 270195.0105 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 499.9, "high": 508.7, "low": 499.7, "close": 506.6, "volume": 10653.53, "close_time": 1761397199999, "quote_volume": 5391888.2314, "trades": 8155, "taker_buy_base": 4031.196, "taker_buy_quote": 2038052.8465 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 506.7, "high": 511.0, "low": 505.6, "close": 509.3, "volume": 4809.473, "close_time": 1761400799999, "quote_volume": 2443452.1017, "trades": 7360, "taker_buy_base": 3010.017, "taker_buy_quote": 1529285.6627 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 509.3, "high": 509.9, "low": 506.9, "close": 507.7, "volume": 868.529, "close_time": 1761404399999, "quote_volume": 441186.9952, "trades": 2118, "taker_buy_base": 348.765, "taker_buy_quote": 177100.5873 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 507.7, "high": 508.6, "low": 506.3, "close": 507.1, "volume": 601.905, "close_time": 1761407999999, "quote_volume": 305364.892, "trades": 1500, "taker_buy_base": 317.808, "taker_buy_quote": 161268.04 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 507.2, "high": 507.6, "low": 504.8, "close": 506.1, "volume": 966.378, "close_time": 1761411599999, "quote_volume": 489413.7569, "trades": 1855, "taker_buy_base": 583.134, "taker_buy_quote": 295317.2898 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 506.1, "high": 509.0, "low": 506.1, "close": 507.4, "volume": 306.669, "close_time": 1761415199999, "quote_volume": 155713.729, "trades": 1048, "taker_buy_base": 121.309, "taker_buy_quote": 61610.3195 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 507.4, "high": 508.7, "low": 506.6, "close": 508.2, "volume": 435.42, "close_time": 1761418799999, "quote_volume": 221098.9512, "trades": 1630, "taker_buy_base": 257.088, "taker_buy_quote": 130542.2053 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 508.3, "high": 508.3, "low": 506.4, "close": 507.5, "volume": 322.547, "close_time": 1761422399999, "quote_volume": 163605.489, "trades": 721, "taker_buy_base": 114.664, "taker_buy_quote": 58167.0027 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 507.4, "high": 508.5, "low": 506.6, "close": 506.9, "volume": 568.741, "close_time": 1761425999999, "quote_volume": 288639.3413, "trades": 1545, "taker_buy_base": 217.974, "taker_buy_quote": 110632.4225 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 506.8, "high": 507.6, "low": 505.8, "close": 507.1, "volume": 236.069, "close_time": 1761429599999, "quote_volume": 119564.3827, "trades": 889, "taker_buy_base": 140.679, "taker_buy_quote": 71252.8125 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 507.1, "high": 512.8, "low": 504.9, "close": 509.7, "volume": 6315.144, "close_time": 1761433199999, "quote_volume": 3221448.7018, "trades": 6025, "taker_buy_base": 2569.112, "taker_buy_quote": 1307806.8477 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 509.6, "high": 511.0, "low": 507.5, "close": 508.2, "volume": 3253.891, "close_time": 1761436799999, "quote_volume": 1658913.8008, "trades": 5467, "taker_buy_base": 1555.92, "taker_buy_quote": 793503.166 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 508.2, "high": 515.5, "low": 508.2, "close": 512.8, "volume": 6983.992, "close_time": 1761440399999, "quote_volume": 3584726.3497, "trades": 8152, "taker_buy_base": 2407.815, "taker_buy_quote": 1233393.4731 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 512.9, "high": 516.1, "low": 510.0, "close": 511.0, "volume": 4055.961, "close_time": 1761443999999, "quote_volume": 2083319.8884, "trades": 7770, "taker_buy_base": 2127.056, "taker_buy_quote": 1093241.4597 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 511.0, "high": 520.4, "low": 508.8, "close": 509.7, "volume": 6912.096, "close_time": 1761447599999, "quote_volume": 3552827.296, "trades": 10721, "taker_buy_base": 3468.476, "taker_buy_quote": 1780500.7597 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 509.7, "high": 510.3, "low": 508.3, "close": 508.4, "volume": 674.914, "close_time": 1761451199999, "quote_volume": 343792.2007, "trades": 2145, "taker_buy_base": 323.484, "taker_buy_quote": 164835.7681 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 508.5, "high": 511.7, "low": 508.3, "close": 511.2, "volume": 827.191, "close_time": 1761454799999, "quote_volume": 422421.189, "trades": 2081, "taker_buy_base": 620.695, "taker_buy_quote": 317009.7335 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 511.2, "high": 512.2, "low": 510.6, "close": 511.1, "volume": 305.051, "close_time": 1761458399999, "quote_volume": 155986.4371, "trades": 969, "taker_buy_base": 129.511, "taker_buy_quote": 66225.464 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 511.1, "high": 511.5, "low": 509.7, "close": 510.5, "volume": 499.272, "close_time": 1761461999999, "quote_volume": 254838.9765, "trades": 1259, "taker_buy_base": 167.884, "taker_buy_quote": 85716.6849 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 510.6, "high": 519.8, "low": 510.2, "close": 518.9, "volume": 6768.271, "close_time": 1761465599999, "quote_volume": 3491914.3156, "trades": 10345, "taker_buy_base": 3607.448, "taker_buy_quote": 1860966.1081 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 518.9, "high": 519.7, "low": 517.2, "close": 517.7, "volume": 1206.727, "close_time": 1761469199999, "quote_volume": 625456.1002, "trades": 3459, "taker_buy_base": 611.767, "taker_buy_quote": 317155.5103 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 517.8, "high": 524.3, "low": 517.7, "close": 523.9, "volume": 4601.331, "close_time": 1761472799999, "quote_volume": 2401895.6569, "trades": 8035, "taker_buy_base": 1988.581, "taker_buy_quote": 1037069.7395 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 523.9, "high": 525.6, "low": 521.3, "close": 522.2, "volume": 1625.162, "close_time": 1761476399999, "quote_volume": 850988.4197, "trades": 4075, "taker_buy_base": 1071.97, "taker_buy_quote": 561384.0061 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 522.2, "high": 544.2, "low": 522.2, "close": 539.6, "volume": 8511.961, "close_time": 1761479999999, "quote_volume": 4542108.9412, "trades": 16785, "taker_buy_base": 4240.174, "taker_buy_quote": 2263914.2774 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 539.6, "high": 565.7, "low": 539.6, "close": 561.9, "volume": 20557.929, "close_time": 1761483599999, "quote_volume": 11449776.2246, "trades": 48660, "taker_buy_base": 10533.843, "taker_buy_quote": 5861308.0032 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 561.9, "high": 562.6, "low": 553.1, "close": 559.7, "volume": 5129.583, "close_time": 1761487199999, "quote_volume": 2865985.8208, "trades": 17320, "taker_buy_base": 2515.844, "taker_buy_quote": 1406675.4647 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 559.8, "high": 560.0, "low": 545.6, "close": 548.3, "volume": 6173.056, "close_time": 1761490799999, "quote_volume": 3399590.5535, "trades": 16114, "taker_buy_base": 3776.629, "taker_buy_quote": 2080364.6506 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 548.2, "high": 549.5, "low": 545.5, "close": 548.8, "volume": 3415.083, "close_time": 1761494399999, "quote_volume": 1869880.6044, "trades": 5979, "taker_buy_base": 2012.946, "taker_buy_quote": 1102267.9095 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 548.8, "high": 554.6, "low": 548.1, "close": 551.0, "volume": 3736.791, "close_time": 1761497999999, "quote_volume": 2060209.4943, "trades": 7212, "taker_buy_base": 2157.125, "taker_buy_quote": 1189563.8659 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 551.1, "high": 553.4, "low": 550.5, "close": 551.0, "volume": 754.122, "close_time": 1761501599999, "quote_volume": 416099.8154, "trades": 2101, "taker_buy_base": 415.402, "taker_buy_quote": 229218.5411 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 551.0, "high": 559.0, "low": 551.0, "close": 555.0, "volume": 6418.76, "close_time": 1761505199999, "quote_volume": 3565236.074, "trades": 8295, "taker_buy_base": 3477.761, "taker_buy_quote": 1931885.0148 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 555.0, "high": 556.4, "low": 552.9, "close": 554.5, "volume": 1552.369, "close_time": 1761508799999, "quote_volume": 861284.4376, "trades": 2864, "taker_buy_base": 917.51, "taker_buy_quote": 508974.4745 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 554.5, "high": 554.5, "low": 551.9, "close": 553.7, "volume": 781.428, "close_time": 1761512399999, "quote_volume": 432289.6947, "trades": 1951, "taker_buy_base": 488.956, "taker_buy_quote": 270504.4764 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 553.8, "high": 554.3, "low": 549.3, "close": 552.2, "volume": 1044.906, "close_time": 1761515999999, "quote_volume": 576262.7524, "trades": 2533, "taker_buy_base": 461.105, "taker_buy_quote": 254466.2102 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 552.2, "high": 560.0, "low": 552.2, "close": 558.6, "volume": 5196.972, "close_time": 1761519599999, "quote_volume": 2898923.3493, "trades": 8388, "taker_buy_base": 3276.569, "taker_buy_quote": 1828732.4645 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 558.6, "high": 560.0, "low": 556.1, "close": 559.4, "volume": 2940.211, "close_time": 1761523199999, "quote_volume": 1641009.5877, "trades": 5314, "taker_buy_base": 1905.146, "taker_buy_quote": 1063460.5608 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 559.4, "high": 565.4, "low": 557.3, "close": 558.0, "volume": 4943.167, "close_time": 1761526799999, "quote_volume": 2776200.8351, "trades": 9643, "taker_buy_base": 2854.706, "taker_buy_quote": 1603762.9009 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 558.0, "high": 564.3, "low": 557.5, "close": 563.2, "volume": 4111.533, "close_time": 1761530399999, "quote_volume": 2304019.0776, "trades": 6791, "taker_buy_base": 2420.372, "taker_buy_quote": 1356464.8749 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 563.3, "high": 563.7, "low": 560.4, "close": 560.9, "volume": 2349.23, "close_time": 1761533999999, "quote_volume": 1320882.5706, "trades": 4879, "taker_buy_base": 1266.236, "taker_buy_quote": 711943.2488 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 560.9, "high": 561.7, "low": 555.0, "close": 560.1, "volume": 1831.782, "close_time": 1761537599999, "quote_volume": 1023085.4744, "trades": 4409, "taker_buy_base": 821.409, "taker_buy_quote": 458774.3796 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 560.2, "high": 561.4, "low": 557.8, "close": 559.0, "volume": 1561.919, "close_time": 1761541199999, "quote_volume": 873969.6821, "trades": 2993, "taker_buy_base": 594.723, "taker_buy_quote": 332844.285 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 559.0, "high": 560.8, "low": 556.1, "close": 556.2, "volume": 1451.54, "close_time": 1761544799999, "quote_volume": 811101.5525, "trades": 3600, "taker_buy_base": 642.431, "taker_buy_quote": 359003.1228 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 556.1, "high": 565.7, "low": 555.5, "close": 561.7, "volume": 13489.449, "close_time": 1761548399999, "quote_volume": 7581225.6115, "trades": 12763, "taker_buy_base": 5437.954, "taker_buy_quote": 3051697.973 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 561.6, "high": 561.9, "low": 558.0, "close": 560.7, "volume": 5585.882, "close_time": 1761551999999, "quote_volume": 3127957.9362, "trades": 8620, "taker_buy_base": 3180.976, "taker_buy_quote": 1780988.7397 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 560.7, "high": 562.1, "low": 558.0, "close": 561.3, "volume": 3959.099, "close_time": 1761555599999, "quote_volume": 2216761.2752, "trades": 7175, "taker_buy_base": 2926.309, "taker_buy_quote": 1638724.7043 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 561.2, "high": 561.4, "low": 556.0, "close": 556.6, "volume": 1780.757, "close_time": 1761559199999, "quote_volume": 995183.8635, "trades": 5282, "taker_buy_base": 833.865, "taker_buy_quote": 466086.178 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 556.6, "high": 561.1, "low": 556.6, "close": 559.7, "volume": 2647.834, "close_time": 1761562799999, "quote_volume": 1479049.5537, "trades": 3401, "taker_buy_base": 2080.828, "taker_buy_quote": 1161979.6268 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 559.7, "high": 563.7, "low": 558.1, "close": 562.0, "volume": 3449.912, "close_time": 1761566399999, "quote_volume": 1933527.6408, "trades": 7514, "taker_buy_base": 1789.06, "taker_buy_quote": 1002403.1523 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 561.9, "high": 566.8, "low": 561.2, "close": 562.1, "volume": 3018.195, "close_time": 1761569999999, "quote_volume": 1702175.8291, "trades": 6087, "taker_buy_base": 1328.823, "taker_buy_quote": 749653.1913 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 562.2, "high": 572.3, "low": 559.6, "close": 569.5, "volume": 4786.05, "close_time": 1761573599999, "quote_volume": 2708939.5562, "trades": 12517, "taker_buy_base": 2939.689, "taker_buy_quote": 1664726.9338 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 569.5, "high": 570.3, "low": 561.0, "close": 561.4, "volume": 2468.4, "close_time": 1761577199999, "quote_volume": 1393061.7027, "trades": 7307, "taker_buy_base": 980.196, "taker_buy_quote": 553335.0143 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 561.5, "high": 567.6, "low": 561.3, "close": 563.1, "volume": 2896.12, "close_time": 1761580799999, "quote_volume": 1634372.8178, "trades": 9333, "taker_buy_base": 1420.458, "taker_buy_quote": 801860.1682 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 563.2, "high": 565.5, "low": 557.8, "close": 561.3, "volume": 4514.787, "close_time": 1761584399999, "quote_volume": 2534456.3229, "trades": 10844, "taker_buy_base": 2215.975, "taker_buy_quote": 1244048.3525 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 561.3, "high": 562.1, "low": 559.5, "close": 560.3, "volume": 768.4, "close_time": 1761587999999, "quote_volume": 430855.5519, "trades": 2462, "taker_buy_base": 446.175, "taker_buy_quote": 250178.8282 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 560.4, "high": 561.5, "low": 558.0, "close": 558.7, "volume": 1569.266, "close_time": 1761591599999, "quote_volume": 877435.2822, "trades": 3307, "taker_buy_base": 753.812, "taker_buy_quote": 421540.3902 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 558.7, "high": 560.0, "low": 556.0, "close": 558.1, "volume": 1426.913, "close_time": 1761595199999, "quote_volume": 795889.1239, "trades": 3764, "taker_buy_base": 831.878, "taker_buy_quote": 464100.2354 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 558.1, "high": 580.0, "low": 545.8, "close": 556.5, "volume": 14688.928, "close_time": 1761598799999, "quote_volume": 8178455.4422, "trades": 14749, "taker_buy_base": 7599.052, "taker_buy_quote": 4236831.1313 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 556.4, "high": 558.8, "low": 555.9, "close": 556.9, "volume": 1816.072, "close_time": 1761602399999, "quote_volume": 1012618.2735, "trades": 4620, "taker_buy_base": 967.205, "taker_buy_quote": 539300.4253 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 556.8, "high": 558.7, "low": 554.5, "close": 555.2, "volume": 961.095, "close_time": 1761605999999, "quote_volume": 534879.1542, "trades": 2962, "taker_buy_base": 494.834, "taker_buy_quote": 275437.467 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 555.3, "high": 557.4, "low": 553.0, "close": 555.6, "volume": 752.447, "close_time": 1761609599999, "quote_volume": 417587.6094, "trades": 2736, "taker_buy_base": 444.103, "taker_buy_quote": 246569.6429 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 555.6, "high": 558.0, "low": 554.3, "close": 555.6, "volume": 2227.714, "close_time": 1761613199999, "quote_volume": 1238902.515, "trades": 4000, "taker_buy_base": 1719.372, "taker_buy_quote": 956299.5606 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 555.9, "high": 557.7, "low": 554.8, "close": 556.5, "volume": 2209.583, "close_time": 1761616799999, "quote_volume": 1229020.3776, "trades": 3856, "taker_buy_base": 1288.096, "taker_buy_quote": 716526.8522 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 556.4, "high": 560.7, "low": 552.8, "close": 556.7, "volume": 4636.766, "close_time": 1761620399999, "quote_volume": 2584403.536, "trades": 9142, "taker_buy_base": 2586.958, "taker_buy_quote": 1443456.8564 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 556.7, "high": 560.7, "low": 555.2, "close": 559.8, "volume": 20373.116, "close_time": 1761623999999, "quote_volume": 11393927.7522, "trades": 16086, "taker_buy_base": 16173.965, "taker_buy_quote": 9051290.3351 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 559.7, "high": 580.0, "low": 559.1, "close": 562.2, "volume": 7393.448, "close_time": 1761627599999, "quote_volume": 4168504.2972, "trades": 13884, "taker_buy_base": 5104.921, "taker_buy_quote": 2883683.7625 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 562.3, "high": 562.8, "low": 550.0, "close": 555.1, "volume": 14242.38, "close_time": 1761631199999, "quote_volume": 7906677.0269, "trades": 33902, "taker_buy_base": 6543.794, "taker_buy_quote": 3637616.7069 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 555.1, "high": 563.9, "low": 554.1, "close": 558.7, "volume": 15012.471, "close_time": 1761634799999, "quote_volume": 8400205.7043, "trades": 35588, "taker_buy_base": 7769.097, "taker_buy_quote": 4351110.7465 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 558.7, "high": 561.1, "low": 554.9, "close": 555.0, "volume": 10220.306, "close_time": 1761638399999, "quote_volume": 5705665.822, "trades": 26730, "taker_buy_base": 6154.288, "taker_buy_quote": 3436243.0719 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 555.1, "high": 562.7, "low": 552.6, "close": 555.6, "volume": 16813.506, "close_time": 1761641999999, "quote_volume": 9389418.3835, "trades": 37011, "taker_buy_base": 7804.597, "taker_buy_quote": 4361133.4588 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 555.6, "high": 558.9, "low": 553.7, "close": 555.4, "volume": 4763.766, "close_time": 1761645599999, "quote_volume": 2646590.9012, "trades": 7298, "taker_buy_base": 2823.201, "taker_buy_quote": 1569449.1235 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 555.4, "high": 556.2, "low": 554.3, "close": 555.4, "volume": 721.799, "close_time": 1761649199999, "quote_volume": 400700.0499, "trades": 1845, "taker_buy_base": 313.513, "taker_buy_quote": 174077.5237 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 555.5, "high": 556.6, "low": 555.1, "close": 555.7, "volume": 849.976, "close_time": 1761652799999, "quote_volume": 472354.3413, "trades": 1963, "taker_buy_base": 382.646, "taker_buy_quote": 212649.0239 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 555.7, "high": 560.9, "low": 554.8, "close": 560.0, "volume": 1737.533, "close_time": 1761656399999, "quote_volume": 968387.0821, "trades": 3704, "taker_buy_base": 731.713, "taker_buy_quote": 407741.2545 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 560.1, "high": 566.8, "low": 559.7, "close": 565.2, "volume": 1806.699, "close_time": 1761659999999, "quote_volume": 1018707.9298, "trades": 6956, "taker_buy_base": 1077.376, "taker_buy_quote": 607544.8118 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 565.2, "high": 575.0, "low": 558.8, "close": 564.9, "volume": 19137.044, "close_time": 1761663599999, "quote_volume": 10874365.9545, "trades": 18337, "taker_buy_base": 12161.422, "taker_buy_quote": 6915436.479 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 565.0, "high": 566.5, "low": 559.8, "close": 562.2, "volume": 1088.322, "close_time": 1761667199999, "quote_volume": 612255.7275, "trades": 4160, "taker_buy_base": 582.509, "taker_buy_quote": 327652.4393 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 562.1, "high": 564.8, "low": 560.7, "close": 563.3, "volume": 1105.505, "close_time": 1761670799999, "quote_volume": 621794.8924, "trades": 3552, "taker_buy_base": 449.903, "taker_buy_quote": 253191.6723 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 563.3, "high": 565.3, "low": 561.7, "close": 562.2, "volume": 1635.413, "close_time": 1761674399999, "quote_volume": 921431.6016, "trades": 2489, "taker_buy_base": 963.126, "taker_buy_quote": 542839.2436 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 562.3, "high": 563.8, "low": 560.8, "close": 562.0, "volume": 571.411, "close_time": 1761677999999, "quote_volume": 321172.8556, "trades": 1764, "taker_buy_base": 311.09, "taker_buy_quote": 174837.859 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 562.1, "high": 564.7, "low": 557.3, "close": 560.6, "volume": 1617.706, "close_time": 1761681599999, "quote_volume": 907896.8796, "trades": 6235, "taker_buy_base": 856.649, "taker_buy_quote": 480794.9936 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 560.5, "high": 563.2, "low": 552.9, "close": 554.9, "volume": 3206.451, "close_time": 1761685199999, "quote_volume": 1788765.2098, "trades": 9683, "taker_buy_base": 1669.573, "taker_buy_quote": 931613.3716 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 554.9, "high": 558.6, "low": 550.0, "close": 557.2, "volume": 2174.599, "close_time": 1761688799999, "quote_volume": 1205612.273, "trades": 5995, "taker_buy_base": 1217.533, "taker_buy_quote": 674926.531 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 557.1, "high": 565.0, "low": 556.1, "close": 562.4, "volume": 15082.972, "close_time": 1761692399999, "quote_volume": 8513003.5747, "trades": 10628, "taker_buy_base": 13532.12, "taker_buy_quote": 7640675.1885 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 562.4, "high": 562.4, "low": 556.0, "close": 557.6, "volume": 1435.001, "close_time": 1761695999999, "quote_volume": 801363.6843, "trades": 5427, "taker_buy_base": 642.069, "taker_buy_quote": 358569.4129 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 557.6, "high": 563.9, "low": 556.7, "close": 562.9, "volume": 2218.452, "close_time": 1761699599999, "quote_volume": 1245199.5285, "trades": 7775, "taker_buy_base": 1100.097, "taker_buy_quote": 617514.0145 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 562.8, "high": 565.5, "low": 560.5, "close": 561.7, "volume": 1674.733, "close_time": 1761703199999, "quote_volume": 942289.4524, "trades": 5759, "taker_buy_base": 770.63, "taker_buy_quote": 433898.0176 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 561.7, "high": 564.4, "low": 560.6, "close": 563.2, "volume": 994.502, "close_time": 1761706799999, "quote_volume": 559313.3891, "trades": 3804, "taker_buy_base": 476.656, "taker_buy_quote": 268059.3131 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 563.2, "high": 564.8, "low": 561.3, "close": 561.9, "volume": 687.788, "close_time": 1761710399999, "quote_volume": 387152.9025, "trades": 3267, "taker_buy_base": 331.55, "taker_buy_quote": 186602.4621 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 561.8, "high": 564.1, "low": 561.4, "close": 563.5, "volume": 1195.155, "close_time": 1761713999999, "quote_volume": 672866.4724, "trades": 3323, "taker_buy_base": 842.84, "taker_buy_quote": 474628.1545 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 563.4, "high": 566.7, "low": 561.0, "close": 562.3, "volume": 2912.301, "close_time": 1761717599999, "quote_volume": 1643825.8077, "trades": 6105, "taker_buy_base": 2170.917, "taker_buy_quote": 1225395.4771 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 562.2, "high": 563.8, "low": 560.8, "close": 561.2, "volume": 904.977, "close_time": 1761721199999, "quote_volume": 508374.3446, "trades": 3191, "taker_buy_base": 279.22, "taker_buy_quote": 156946.9803 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 561.2, "high": 562.2, "low": 558.5, "close": 560.4, "volume": 615.648, "close_time": 1761724799999, "quote_volume": 344850.0487, "trades": 3028, "taker_buy_base": 340.646, "taker_buy_quote": 190804.8998 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 560.3, "high": 560.6, "low": 555.9, "close": 557.0, "volume": 1268.46, "close_time": 1761728399999, "quote_volume": 707589.5381, "trades": 4406, "taker_buy_base": 557.681, "taker_buy_quote": 311057.8601 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 556.9, "high": 557.9, "low": 553.0, "close": 553.8, "volume": 2078.283, "close_time": 1761731999999, "quote_volume": 1153213.6934, "trades": 4719, "taker_buy_base": 875.119, "taker_buy_quote": 486080.0188 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 553.8, "high": 557.6, "low": 551.0, "close": 551.7, "volume": 3414.712, "close_time": 1761735599999, "quote_volume": 1889840.4192, "trades": 6521, "taker_buy_base": 1097.721, "taker_buy_quote": 608154.7016 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 551.7, "high": 554.9, "low": 548.7, "close": 552.7, "volume": 8575.836, "close_time": 1761739199999, "quote_volume": 4726286.989, "trades": 16374, "taker_buy_base": 3402.403, "taker_buy_quote": 1875437.2894 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 552.7, "high": 557.1, "low": 548.0, "close": 555.4, "volume": 4869.103, "close_time": 1761742799999, "quote_volume": 2689974.7551, "trades": 12645, "taker_buy_base": 2242.525, "taker_buy_quote": 1240940.7505 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 555.3, "high": 557.9, "low": 554.0, "close": 554.5, "volume": 1721.138, "close_time": 1761746399999, "quote_volume": 956459.4926, "trades": 6650, "taker_buy_base": 917.427, "taker_buy_quote": 509761.0673 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 554.6, "high": 563.8, "low": 551.9, "close": 560.3, "volume": 8570.588, "close_time": 1761749999999, "quote_volume": 4794104.9749, "trades": 9456, "taker_buy_base": 3702.341, "taker_buy_quote": 2068351.2384 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 560.4, "high": 565.0, "low": 556.4, "close": 557.7, "volume": 17094.979, "close_time": 1761753599999, "quote_volume": 9599668.866, "trades": 12069, "taker_buy_base": 14735.438, "taker_buy_quote": 8278179.377 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 557.6, "high": 561.6, "low": 556.4, "close": 560.2, "volume": 1323.048, "close_time": 1761757199999, "quote_volume": 740220.0461, "trades": 5426, "taker_buy_base": 637.475, "taker_buy_quote": 356661.7342 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 560.3, "high": 562.7, "low": 559.4, "close": 562.1, "volume": 1054.821, "close_time": 1761760799999, "quote_volume": 591654.0447, "trades": 3423, "taker_buy_base": 584.996, "taker_buy_quote": 328207.7993 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 562.1, "high": 562.6, "low": 546.9, "close": 558.1, "volume": 9055.5, "close_time": 1761764399999, "quote_volume": 5024351.5169, "trades": 27108, "taker_buy_base": 4359.195, "taker_buy_quote": 2418789.6373 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 558.1, "high": 559.7, "low": 555.2, "close": 557.4, "volume": 1765.761, "close_time": 1761767999999, "quote_volume": 984364.3859, "trades": 9064, "taker_buy_base": 802.114, "taker_buy_quote": 447292.6102 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 557.4, "high": 561.5, "low": 556.6, "close": 560.2, "volume": 1403.537, "close_time": 1761771599999, "quote_volume": 784780.7693, "trades": 6967, "taker_buy_base": 730.913, "taker_buy_quote": 408777.1976 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 560.2, "high": 561.8, "low": 559.5, "close": 561.3, "volume": 576.087, "close_time": 1761775199999, "quote_volume": 323081.51, "trades": 2091, "taker_buy_base": 217.748, "taker_buy_quote": 122089.2764 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 561.4, "high": 561.5, "low": 559.7, "close": 561.0, "volume": 351.072, "close_time": 1761778799999, "quote_volume": 196842.7757, "trades": 1977, "taker_buy_base": 163.265, "taker_buy_quote": 91531.1937 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 561.1, "high": 561.3, "low": 555.3, "close": 555.6, "volume": 1554.67, "close_time": 1761782399999, "quote_volume": 868263.4821, "trades": 5850, "taker_buy_base": 578.207, "taker_buy_quote": 322775.2352 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 555.6, "high": 562.3, "low": 554.5, "close": 562.1, "volume": 2040.433, "close_time": 1761785999999, "quote_volume": 1143161.4504, "trades": 5896, "taker_buy_base": 1400.797, "taker_buy_quote": 785224.3045 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 562.0, "high": 562.5, "low": 560.5, "close": 561.2, "volume": 1349.285, "close_time": 1761789599999, "quote_volume": 758095.6255, "trades": 3666, "taker_buy_base": 717.271, "taker_buy_quote": 403056.965 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 561.3, "high": 562.2, "low": 560.1, "close": 561.4, "volume": 490.723, "close_time": 1761793199999, "quote_volume": 275462.2862, "trades": 2674, "taker_buy_base": 220.24, "taker_buy_quote": 123621.6988 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 561.5, "high": 561.8, "low": 559.3, "close": 560.2, "volume": 713.334, "close_time": 1761796799999, "quote_volume": 399780.3161, "trades": 2892, "taker_buy_base": 387.247, "taker_buy_quote": 216990.3005 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 560.2, "high": 564.8, "low": 547.7, "close": 559.7, "volume": 12654.958, "close_time": 1761800399999, "quote_volume": 7048829.2059, "trades": 31389, "taker_buy_base": 6688.733, "taker_buy_quote": 3729341.2308 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 559.8, "high": 568.5, "low": 558.8, "close": 567.0, "volume": 3851.66, "close_time": 1761803999999, "quote_volume": 2169651.757, "trades": 12415, "taker_buy_base": 2007.342, "taker_buy_quote": 1131526.3608 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 566.9, "high": 573.7, "low": 564.6, "close": 570.7, "volume": 2444.584, "close_time": 1761807599999, "quote_volume": 1392688.1751, "trades": 8682, "taker_buy_base": 1462.035, "taker_buy_quote": 833650.5137 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 570.6, "high": 576.2, "low": 569.0, "close": 572.1, "volume": 3478.998, "close_time": 1761811199999, "quote_volume": 1995502.8843, "trades": 9549, "taker_buy_base": 1947.796, "taker_buy_quote": 1117514.7848 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 572.2, "high": 574.3, "low": 569.8, "close": 569.9, "volume": 1844.943, "close_time": 1761814799999, "quote_volume": 1056016.1728, "trades": 6644, "taker_buy_base": 1083.003, "taker_buy_quote": 619980.7158 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 569.9, "high": 570.8, "low": 563.9, "close": 565.7, "volume": 3432.367, "close_time": 1761818399999, "quote_volume": 1943948.809, "trades": 8347, "taker_buy_base": 1478.817, "taker_buy_quote": 837317.8774 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 565.6, "high": 566.8, "low": 563.4, "close": 564.6, "volume": 2013.429, "close_time": 1761821999999, "quote_volume": 1137280.9948, "trades": 6070, "taker_buy_base": 857.798, "taker_buy_quote": 484638.7684 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 564.6, "high": 567.5, "low": 560.9, "close": 563.0, "volume": 2654.171, "close_time": 1761825599999, "quote_volume": 1496722.4868, "trades": 7612, "taker_buy_base": 1308.082, "taker_buy_quote": 737967.9379 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 563.0, "high": 565.5, "low": 540.7, "close": 545.5, "volume": 14441.043, "close_time": 1761829199999, "quote_volume": 7961929.3243, "trades": 32968, "taker_buy_base": 7664.915, "taker_buy_quote": 4221510.1781 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 545.5, "high": 547.5, "low": 531.0, "close": 534.0, "volume": 8894.819, "close_time": 1761832799999, "quote_volume": 4784172.4768, "trades": 23273, "taker_buy_base": 4110.297, "taker_buy_quote": 2211634.8471 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 534.0, "high": 542.1, "low": 533.8, "close": 540.2, "volume": 3152.593, "close_time": 1761836399999, "quote_volume": 1699118.9107, "trades": 14329, "taker_buy_base": 1827.255, "taker_buy_quote": 984647.8054 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 540.2, "high": 541.1, "low": 535.0, "close": 536.2, "volume": 2036.533, "close_time": 1761839999999, "quote_volume": 1093821.1247, "trades": 8424, "taker_buy_base": 992.588, "taker_buy_quote": 533126.2657 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 536.2, "high": 538.9, "low": 532.6, "close": 535.3, "volume": 1543.265, "close_time": 1761843599999, "quote_volume": 826017.9681, "trades": 6958, "taker_buy_base": 791.703, "taker_buy_quote": 423741.1455 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 535.4, "high": 538.0, "low": 530.0, "close": 536.0, "volume": 2377.83, "close_time": 1761847199999, "quote_volume": 1269515.7903, "trades": 9658, "taker_buy_base": 994.051, "taker_buy_quote": 530864.9142 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 536.0, "high": 537.5, "low": 532.0, "close": 532.6, "volume": 726.542, "close_time": 1761850799999, "quote_volume": 388433.4651, "trades": 3813, "taker_buy_base": 282.74, "taker_buy_quote": 151155.3147 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 532.6, "high": 533.9, "low": 527.3, "close": 530.0, "volume": 1015.505, "close_time": 1761854399999, "quote_volume": 538673.0985, "trades": 5711, "taker_buy_base": 490.355, "taker_buy_quote": 260156.9953 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 529.9, "high": 537.3, "low": 528.5, "close": 537.2, "volume": 1963.265, "close_time": 1761857999999, "quote_volume": 1046729.7404, "trades": 6530, "taker_buy_base": 1025.69, "taker_buy_quote": 546782.3881 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 537.1, "high": 539.5, "low": 535.0, "close": 539.3, "volume": 584.441, "close_time": 1761861599999, "quote_volume": 313816.5712, "trades": 2718, "taker_buy_base": 245.807, "taker_buy_quote": 131981.4656 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 539.4, "high": 547.1, "low": 538.8, "close": 539.3, "volume": 3031.285, "close_time": 1761865199999, "quote_volume": 1645480.2786, "trades": 11715, "taker_buy_base": 1214.744, "taker_buy_quote": 659551.8397 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 539.3, "high": 542.2, "low": 538.3, "close": 541.2, "volume": 1719.1, "close_time": 1761868799999, "quote_volume": 928632.3352, "trades": 5787, "taker_buy_base": 849.679, "taker_buy_quote": 458981.813 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 541.2, "high": 550.6, "low": 532.6, "close": 548.2, "volume": 6194.161, "close_time": 1761872399999, "quote_volume": 3352561.0564, "trades": 18850, "taker_buy_base": 2956.305, "taker_buy_quote": 1602580.0066 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 548.3, "high": 568.1, "low": 545.5, "close": 550.0, "volume": 31423.488, "close_time": 1761875999999, "quote_volume": 17459631.2749, "trades": 48906, "taker_buy_base": 25556.627, "taker_buy_quote": 14198407.9205 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 549.9, "high": 553.9, "low": 546.5, "close": 552.6, "volume": 4040.695, "close_time": 1761879599999, "quote_volume": 2225067.8696, "trades": 12187, "taker_buy_base": 2357.368, "taker_buy_quote": 1298485.1872 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 552.5, "high": 555.1, "low": 551.5, "close": 553.5, "volume": 1216.264, "close_time": 1761883199999, "quote_volume": 672945.3158, "trades": 6088, "taker_buy_base": 599.289, "taker_buy_quote": 331566.2781 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 553.5, "high": 560.1, "low": 553.0, "close": 553.8, "volume": 2662.363, "close_time": 1761886799999, "quote_volume": 1482248.5783, "trades": 9920, "taker_buy_base": 1437.284, "taker_buy_quote": 800373.3487 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 553.7, "high": 555.4, "low": 547.9, "close": 548.4, "volume": 3882.258, "close_time": 1761890399999, "quote_volume": 2139024.9388, "trades": 10704, "taker_buy_base": 1075.796, "taker_buy_quote": 593657.9251 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 548.5, "high": 553.2, "low": 545.6, "close": 553.2, "volume": 5307.662, "close_time": 1761893999999, "quote_volume": 2912396.0883, "trades": 9687, "taker_buy_base": 2897.22, "taker_buy_quote": 1590716.3381 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 553.2, "high": 556.7, "low": 552.5, "close": 554.5, "volume": 2187.544, "close_time": 1761897599999, "quote_volume": 1213655.9184, "trades": 10804, "taker_buy_base": 1021.536, "taker_buy_quote": 566794.0092 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 554.6, "high": 558.7, "low": 552.4, "close": 553.9, "volume": 1790.251, "close_time": 1761901199999, "quote_volume": 994499.7527, "trades": 7023, "taker_buy_base": 739.387, "taker_buy_quote": 410872.4765 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 553.8, "high": 555.0, "low": 551.7, "close": 553.1, "volume": 920.161, "close_time": 1761904799999, "quote_volume": 508883.8673, "trades": 5001, "taker_buy_base": 389.789, "taker_buy_quote": 215558.172 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 553.2, "high": 555.4, "low": 552.7, "close": 552.9, "volume": 1421.188, "close_time": 1761908399999, "quote_volume": 787999.5956, "trades": 5015, "taker_buy_base": 498.599, "taker_buy_quote": 276399.4786 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 553.0, "high": 555.8, "low": 550.9, "close": 555.7, "volume": 1608.574, "close_time": 1761911999999, "quote_volume": 889414.4692, "trades": 6137, "taker_buy_base": 718.425, "taker_buy_quote": 397416.8909 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 555.6, "high": 557.6, "low": 554.0, "close": 554.8, "volume": 1328.687, "close_time": 1761915599999, "quote_volume": 738662.4768, "trades": 5594, "taker_buy_base": 529.807, "taker_buy_quote": 294644.7769 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 554.8, "high": 558.7, "low": 552.7, "close": 554.0, "volume": 978.154, "close_time": 1761919199999, "quote_volume": 542795.7195, "trades": 6081, "taker_buy_base": 474.015, "taker_buy_quote": 263106.9882 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 554.1, "high": 557.3, "low": 551.6, "close": 555.8, "volume": 1425.617, "close_time": 1761922799999, "quote_volume": 789689.1869, "trades": 7520, "taker_buy_base": 668.247, "taker_buy_quote": 370194.1186 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 555.8, "high": 558.0, "low": 553.8, "close": 557.8, "volume": 911.753, "close_time": 1761926399999, "quote_volume": 506980.0659, "trades": 5314, "taker_buy_base": 479.692, "taker_buy_quote": 266675.6022 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 557.7, "high": 558.6, "low": 546.6, "close": 547.0, "volume": 2544.375, "close_time": 1761929999999, "quote_volume": 1406174.4371, "trades": 9720, "taker_buy_base": 1053.637, "taker_buy_quote": 582375.7487 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 546.9, "high": 549.8, "low": 545.5, "close": 547.6, "volume": 1556.585, "close_time": 1761933599999, "quote_volume": 852792.3215, "trades": 6810, "taker_buy_base": 938.349, "taker_buy_quote": 514261.0668 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 547.6, "high": 548.7, "low": 541.2, "close": 543.3, "volume": 1592.921, "close_time": 1761937199999, "quote_volume": 868328.6355, "trades": 7296, "taker_buy_base": 823.77, "taker_buy_quote": 449054.0903 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 543.3, "high": 548.3, "low": 538.7, "close": 546.7, "volume": 1805.842, "close_time": 1761940799999, "quote_volume": 982082.1157, "trades": 6903, "taker_buy_base": 983.311, "taker_buy_quote": 534680.1163 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 546.6, "high": 548.0, "low": 543.3, "close": 543.5, "volume": 1014.198, "close_time": 1761944399999, "quote_volume": 553449.793, "trades": 3592, "taker_buy_base": 370.609, "taker_buy_quote": 202224.9578 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 543.4, "high": 545.1, "low": 541.9, "close": 543.7, "volume": 1094.509, "close_time": 1761947999999, "quote_volume": 594861.2231, "trades": 3740, "taker_buy_base": 521.97, "taker_buy_quote": 283701.9988 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 543.7, "high": 544.3, "low": 540.7, "close": 540.7, "volume": 757.609, "close_time": 1761951599999, "quote_volume": 411509.1823, "trades": 2938, "taker_buy_base": 422.903, "taker_buy_quote": 229733.0131 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 540.7, "high": 541.9, "low": 534.8, "close": 535.1, "volume": 1759.107, "close_time": 1761955199999, "quote_volume": 947219.5218, "trades": 7376, "taker_buy_base": 965.205, "taker_buy_quote": 519863.594 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 535.1, "high": 539.7, "low": 531.1, "close": 539.3, "volume": 1728.748, "close_time": 1761958799999, "quote_volume": 926250.0952, "trades": 8241, "taker_buy_base": 999.943, "taker_buy_quote": 535862.2369 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 539.3, "high": 546.0, "low": 538.5, "close": 541.5, "volume": 4602.82, "close_time": 1761962399999, "quote_volume": 2500151.6979, "trades": 7496, "taker_buy_base": 2460.344, "taker_buy_quote": 1336102.7723 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 541.4, "high": 550.0, "low": 540.9, "close": 545.0, "volume": 6035.765, "close_time": 1761965999999, "quote_volume": 3294514.6184, "trades": 8188, "taker_buy_base": 4401.342, "taker_buy_quote": 2405924.7695 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 545.0, "high": 545.5, "low": 542.6, "close": 545.3, "volume": 1421.249, "close_time": 1761969599999, "quote_volume": 772932.1713, "trades": 4051, "taker_buy_base": 738.59, "taker_buy_quote": 401640.1064 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 545.3, "high": 547.1, "low": 543.4, "close": 546.1, "volume": 988.934, "close_time": 1761973199999, "quote_volume": 539352.0206, "trades": 3782, "taker_buy_base": 401.043, "taker_buy_quote": 218763.9149 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 546.1, "high": 550.0, "low": 545.5, "close": 549.8, "volume": 455.223, "close_time": 1761976799999, "quote_volume": 249451.1661, "trades": 2467, "taker_buy_base": 212.983, "taker_buy_quote": 116723.4087 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 549.9, "high": 550.1, "low": 544.9, "close": 546.1, "volume": 1079.804, "close_time": 1761980399999, "quote_volume": 591571.8755, "trades": 3274, "taker_buy_base": 554.086, "taker_buy_quote": 303607.9929 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 546.1, "high": 548.5, "low": 545.2, "close": 547.7, "volume": 727.088, "close_time": 1761983999999, "quote_volume": 397895.4073, "trades": 3373, "taker_buy_base": 432.166, "taker_buy_quote": 236550.8112 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 547.7, "high": 553.0, "low": 547.7, "close": 551.8, "volume": 3331.71, "close_time": 1761987599999, "quote_volume": 1834932.6406, "trades": 6233, "taker_buy_base": 2076.931, "taker_buy_quote": 1143595.4146 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 551.9, "high": 561.7, "low": 551.0, "close": 557.8, "volume": 6264.03, "close_time": 1761991199999, "quote_volume": 3500445.3992, "trades": 9545, "taker_buy_base": 2260.554, "taker_buy_quote": 1260608.1338 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 557.8, "high": 563.0, "low": 556.5, "close": 558.0, "volume": 18266.933, "close_time": 1761994799999, "quote_volume": 10241678.9466, "trades": 9087, "taker_buy_base": 16442.406, "taker_buy_quote": 9221276.0335 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 558.0, "high": 559.2, "low": 556.7, "close": 557.2, "volume": 740.984, "close_time": 1761998399999, "quote_volume": 413428.2129, "trades": 2737, "taker_buy_base": 307.063, "taker_buy_quote": 171339.8622 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 557.2, "high": 558.5, "low": 555.8, "close": 556.1, "volume": 595.496, "close_time": 1762001999999, "quote_volume": 331900.302, "trades": 2412, "taker_buy_base": 271.295, "taker_buy_quote": 151234.4529 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 556.1, "high": 556.6, "low": 552.8, "close": 554.0, "volume": 1074.093, "close_time": 1762005599999, "quote_volume": 595888.5193, "trades": 3602, "taker_buy_base": 416.712, "taker_buy_quote": 231225.9896 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 554.0, "high": 555.0, "low": 551.4, "close": 552.7, "volume": 806.161, "close_time": 1762009199999, "quote_volume": 445937.5875, "trades": 3786, "taker_buy_base": 377.735, "taker_buy_quote": 208935.0761 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 552.7, "high": 555.8, "low": 550.6, "close": 553.2, "volume": 1179.199, "close_time": 1762012799999, "quote_volume": 652452.3431, "trades": 4234, "taker_buy_base": 574.413, "taker_buy_quote": 317875.7896 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 553.2, "high": 557.6, "low": 552.5, "close": 555.9, "volume": 4540.602, "close_time": 1762016399999, "quote_volume": 2517025.8641, "trades": 5594, "taker_buy_base": 3970.054, "taker_buy_quote": 2200361.8302 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 555.9, "high": 556.1, "low": 553.3, "close": 554.2, "volume": 756.925, "close_time": 1762019999999, "quote_volume": 419562.9207, "trades": 2522, "taker_buy_base": 398.853, "taker_buy_quote": 221070.3193 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 554.2, "high": 556.3, "low": 553.3, "close": 556.1, "volume": 429.342, "close_time": 1762023599999, "quote_volume": 237996.5009, "trades": 1797, "taker_buy_base": 304.742, "taker_buy_quote": 168925.2967 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 556.0, "high": 556.9, "low": 554.2, "close": 554.5, "volume": 610.876, "close_time": 1762027199999, "quote_volume": 339383.2427, "trades": 1611, "taker_buy_base": 285.378, "taker_buy_quote": 158523.1925 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 554.6, "high": 555.0, "low": 552.6, "close": 553.1, "volume": 381.427, "close_time": 1762030799999, "quote_volume": 211233.1023, "trades": 1247, "taker_buy_base": 155.233, "taker_buy_quote": 85972.9738 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 553.1, "high": 554.0, "low": 551.7, "close": 551.7, "volume": 470.834, "close_time": 1762034399999, "quote_volume": 260094.5228, "trades": 1692, "taker_buy_base": 172.034, "taker_buy_quote": 95065.4903 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 551.8, "high": 555.5, "low": 551.8, "close": 555.2, "volume": 859.311, "close_time": 1762037999999, "quote_volume": 475624.5444, "trades": 2383, "taker_buy_base": 419.448, "taker_buy_quote": 232241.8729 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 555.3, "high": 555.4, "low": 553.4, "close": 554.0, "volume": 434.446, "close_time": 1762041599999, "quote_volume": 240916.1876, "trades": 1336, "taker_buy_base": 256.526, "taker_buy_quote": 142268.4249 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 554.1, "high": 556.1, "low": 553.0, "close": 555.5, "volume": 352.728, "close_time": 1762045199999, "quote_volume": 195521.2118, "trades": 1687, "taker_buy_base": 161.752, "taker_buy_quote": 89681.5131 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 555.5, "high": 555.9, "low": 551.4, "close": 552.8, "volume": 907.23, "close_time": 1762048799999, "quote_volume": 501685.2543, "trades": 2725, "taker_buy_base": 388.597, "taker_buy_quote": 214879.9765 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 552.8, "high": 553.6, "low": 551.2, "close": 552.8, "volume": 517.679, "close_time": 1762052399999, "quote_volume": 286028.2893, "trades": 1853, "taker_buy_base": 242.867, "taker_buy_quote": 134202.2912 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 552.8, "high": 552.9, "low": 550.4, "close": 550.8, "volume": 611.085, "close_time": 1762055999999, "quote_volume": 336900.5908, "trades": 1498, "taker_buy_base": 340.123, "taker_buy_quote": 187499.8687 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 550.8, "high": 553.4, "low": 550.3, "close": 553.2, "volume": 624.161, "close_time": 1762059599999, "quote_volume": 344454.8283, "trades": 2483, "taker_buy_base": 259.784, "taker_buy_quote": 143370.3599 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 553.3, "high": 554.0, "low": 547.4, "close": 549.1, "volume": 758.521, "close_time": 1762063199999, "quote_volume": 417815.7992, "trades": 3132, "taker_buy_base": 417.066, "taker_buy_quote": 229832.66 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 549.1, "high": 549.2, "low": 546.9, "close": 548.0, "volume": 1555.459, "close_time": 1762066799999, "quote_volume": 851720.0818, "trades": 3121, "taker_buy_base": 510.264, "taker_buy_quote": 279359.9289 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 547.9, "high": 552.6, "low": 547.4, "close": 551.3, "volume": 1050.466, "close_time": 1762070399999, "quote_volume": 578258.0281, "trades": 3613, "taker_buy_base": 718.269, "taker_buy_quote": 395374.1173 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 551.3, "high": 552.2, "low": 549.2, "close": 551.4, "volume": 804.602, "close_time": 1762073999999, "quote_volume": 443325.1453, "trades": 3064, "taker_buy_base": 433.005, "taker_buy_quote": 238598.0026 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 551.4, "high": 553.6, "low": 549.9, "close": 550.3, "volume": 601.31, "close_time": 1762077599999, "quote_volume": 331731.7695, "trades": 2893, "taker_buy_base": 280.601, "taker_buy_quote": 154820.5354 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 550.4, "high": 552.0, "low": 522.9, "close": 530.8, "volume": 33557.28, "close_time": 1762081199999, "quote_volume": 18213366.8054, "trades": 52730, "taker_buy_base": 24781.593, "taker_buy_quote": 13519550.9193 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 530.7, "high": 535.0, "low": 530.1, "close": 534.1, "volume": 2569.122, "close_time": 1762084799999, "quote_volume": 1368984.2563, "trades": 8779, "taker_buy_base": 1116.593, "taker_buy_quote": 594899.3194 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 534.3, "high": 536.3, "low": 531.5, "close": 534.8, "volume": 2046.315, "close_time": 1762088399999, "quote_volume": 1091493.1625, "trades": 7094, "taker_buy_base": 1012.413, "taker_buy_quote": 539956.0571 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 534.8, "high": 536.3, "low": 530.1, "close": 530.2, "volume": 1679.916, "close_time": 1762091999999, "quote_volume": 895311.1291, "trades": 7386, "taker_buy_base": 634.003, "taker_buy_quote": 337799.7506 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 530.3, "high": 532.2, "low": 529.0, "close": 531.1, "volume": 1037.308, "close_time": 1762095599999, "quote_volume": 550107.0025, "trades": 5535, "taker_buy_base": 478.78, "taker_buy_quote": 253907.6828 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 531.1, "high": 535.9, "low": 529.8, "close": 534.1, "volume": 883.152, "close_time": 1762099199999, "quote_volume": 470903.4942, "trades": 4853, "taker_buy_base": 487.014, "taker_buy_quote": 259740.7716 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 534.0, "high": 537.0, "low": 531.9, "close": 533.4, "volume": 1194.089, "close_time": 1762102799999, "quote_volume": 638174.446, "trades": 6250, "taker_buy_base": 600.984, "taker_buy_quote": 321369.3781 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 533.5, "high": 534.3, "low": 532.8, "close": 534.2, "volume": 300.127, "close_time": 1762106399999, "quote_volume": 160140.6692, "trades": 2022, "taker_buy_base": 180.545, "taker_buy_quote": 96336.8985 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 534.2, "high": 534.5, "low": 532.8, "close": 533.0, "volume": 261.978, "close_time": 1762109999999, "quote_volume": 139797.5564, "trades": 1438, "taker_buy_base": 147.974, "taker_buy_quote": 78952.6154 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 533.1, "high": 534.3, "low": 532.1, "close": 532.9, "volume": 338.653, "close_time": 1762113599999, "quote_volume": 180501.9089, "trades": 2109, "taker_buy_base": 170.338, "taker_buy_quote": 90802.9818 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 532.8, "high": 534.6, "low": 532.4, "close": 534.2, "volume": 303.196, "close_time": 1762117199999, "quote_volume": 161743.3497, "trades": 1853, "taker_buy_base": 155.29, "taker_buy_quote": 82840.3805 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 534.2, "high": 534.7, "low": 532.3, "close": 532.8, "volume": 327.336, "close_time": 1762120799999, "quote_volume": 174577.3689, "trades": 1719, "taker_buy_base": 169.084, "taker_buy_quote": 90190.6355 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 532.9, "high": 534.0, "low": 531.3, "close": 532.2, "volume": 451.198, "close_time": 1762124399999, "quote_volume": 240270.2756, "trades": 2062, "taker_buy_base": 222.847, "taker_buy_quote": 118635.1013 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 532.3, "high": 537.6, "low": 532.3, "close": 536.9, "volume": 1130.491, "close_time": 1762127999999, "quote_volume": 605177.8474, "trades": 4167, "taker_buy_base": 686.055, "taker_buy_quote": 367259.9891 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 536.9, "high": 537.0, "low": 532.7, "close": 533.2, "volume": 888.294, "close_time": 1762131599999, "quote_volume": 475027.6628, "trades": 4228, "taker_buy_base": 345.956, "taker_buy_quote": 184952.0202 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 533.2, "high": 535.4, "low": 531.7, "close": 532.6, "volume": 773.481, "close_time": 1762135199999, "quote_volume": 412592.3222, "trades": 4755, "taker_buy_base": 312.061, "taker_buy_quote": 166467.9837 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 532.6, "high": 535.0, "low": 529.6, "close": 533.2, "volume": 5414.599, "close_time": 1762138799999, "quote_volume": 2891478.924, "trades": 8414, "taker_buy_base": 4407.7, "taker_buy_quote": 2355754.6295 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 533.1, "high": 533.3, "low": 525.9, "close": 527.4, "volume": 2224.152, "close_time": 1762142399999, "quote_volume": 1176934.8847, "trades": 9678, "taker_buy_base": 1038.967, "taker_buy_quote": 550175.7661 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 527.3, "high": 530.7, "low": 523.3, "close": 530.5, "volume": 1561.168, "close_time": 1762145999999, "quote_volume": 822166.7093, "trades": 8278, "taker_buy_base": 631.814, "taker_buy_quote": 332858.4299 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 530.6, "high": 534.6, "low": 528.5, "close": 528.8, "volume": 699.771, "close_time": 1762149599999, "quote_volume": 372303.3273, "trades": 4438, "taker_buy_base": 362.548, "taker_buy_quote": 192980.0357 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 528.7, "high": 530.2, "low": 523.0, "close": 528.0, "volume": 1132.697, "close_time": 1762153199999, "quote_volume": 596809.4753, "trades": 7161, "taker_buy_base": 501.714, "taker_buy_quote": 264404.6435 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 527.9, "high": 528.0, "low": 523.9, "close": 525.9, "volume": 1216.097, "close_time": 1762156799999, "quote_volume": 639026.9299, "trades": 6792, "taker_buy_base": 683.19, "taker_buy_quote": 359005.6643 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 525.8, "high": 528.6, "low": 521.4, "close": 525.5, "volume": 2263.381, "close_time": 1762160399999, "quote_volume": 1188125.0576, "trades": 7330, "taker_buy_base": 1325.419, "taker_buy_quote": 696210.8309 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 525.5, "high": 527.8, "low": 519.5, "close": 520.4, "volume": 1443.843, "close_time": 1762163999999, "quote_volume": 754971.4654, "trades": 7317, "taker_buy_base": 560.9, "taker_buy_quote": 293396.6036 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 520.4, "high": 523.6, "low": 517.4, "close": 519.0, "volume": 1386.839, "close_time": 1762167599999, "quote_volume": 722069.2023, "trades": 5832, "taker_buy_base": 628.441, "taker_buy_quote": 327296.4336 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 519.1, "high": 525.3, "low": 519.0, "close": 524.0, "volume": 665.666, "close_time": 1762171199999, "quote_volume": 347901.3093, "trades": 4874, "taker_buy_base": 344.551, "taker_buy_quote": 180092.9347 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 524.1, "high": 527.8, "low": 521.8, "close": 522.3, "volume": 657.235, "close_time": 1762174799999, "quote_volume": 344815.9413, "trades": 3954, "taker_buy_base": 330.93, "taker_buy_quote": 173740.5479 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 522.2, "high": 529.0, "low": 520.3, "close": 520.7, "volume": 17305.288, "close_time": 1762178399999, "quote_volume": 9141242.1804, "trades": 8430, "taker_buy_base": 16137.265, "taker_buy_quote": 8529793.5085 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 520.7, "high": 524.8, "low": 520.4, "close": 524.0, "volume": 1834.522, "close_time": 1762181999999, "quote_volume": 958428.5152, "trades": 8453, "taker_buy_base": 984.18, "taker_buy_quote": 514409.2158 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 524.1, "high": 524.7, "low": 492.6, "close": 509.2, "volume": 12896.192, "close_time": 1762185599999, "quote_volume": 6550596.7836, "trades": 47004, "taker_buy_base": 5656.426, "taker_buy_quote": 2872983.7371 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 509.3, "high": 519.6, "low": 508.1, "close": 513.8, "volume": 3679.597, "close_time": 1762189199999, "quote_volume": 1891154.4764, "trades": 17954, "taker_buy_base": 1866.583, "taker_buy_quote": 960110.6753 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 513.8, "high": 522.0, "low": 513.5, "close": 521.8, "volume": 1458.956, "close_time": 1762192799999, "quote_volume": 756550.8324, "trades": 7068, "taker_buy_base": 766.531, "taker_buy_quote": 397536.9677 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 521.8, "high": 521.8, "low": 515.4, "close": 515.8, "volume": 694.749, "close_time": 1762196399999, "quote_volume": 360363.6955, "trades": 4196, "taker_buy_base": 256.013, "taker_buy_quote": 132684.1985 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 515.7, "high": 517.4, "low": 513.6, "close": 513.8, "volume": 629.506, "close_time": 1762199999999, "quote_volume": 324091.7859, "trades": 3786, "taker_buy_base": 271.989, "taker_buy_quote": 140068.9356 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 513.9, "high": 514.8, "low": 506.2, "close": 506.7, "volume": 996.7, "close_time": 1762203599999, "quote_volume": 509105.2702, "trades": 6603, "taker_buy_base": 384.835, "taker_buy_quote": 196668.6361 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 506.6, "high": 510.5, "low": 502.2, "close": 508.6, "volume": 1284.481, "close_time": 1762207199999, "quote_volume": 650645.6677, "trades": 7260, "taker_buy_base": 590.672, "taker_buy_quote": 299483.3033 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 508.6, "high": 508.9, "low": 501.3, "close": 504.3, "volume": 1754.437, "close_time": 1762210799999, "quote_volume": 884513.2888, "trades": 7017, "taker_buy_base": 767.713, "taker_buy_quote": 387082.0768 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 504.2, "high": 506.2, "low": 501.9, "close": 505.9, "volume": 760.348, "close_time": 1762214399999, "quote_volume": 382971.6593, "trades": 3760, "taker_buy_base": 421.179, "taker_buy_quote": 212167.2513 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 505.9, "high": 509.8, "low": 500.4, "close": 508.4, "volume": 1368.902, "close_time": 1762217999999, "quote_volume": 691154.7557, "trades": 7503, "taker_buy_base": 821.151, "taker_buy_quote": 414436.1575 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 508.4, "high": 512.1, "low": 507.1, "close": 508.9, "volume": 791.725, "close_time": 1762221599999, "quote_volume": 403984.3788, "trades": 4142, "taker_buy_base": 467.939, "taker_buy_quote": 238785.083 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 508.9, "high": 511.2, "low": 506.4, "close": 508.7, "volume": 832.613, "close_time": 1762225199999, "quote_volume": 423281.5313, "trades": 4107, "taker_buy_base": 384.135, "taker_buy_quote": 195361.741 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 508.7, "high": 512.7, "low": 508.4, "close": 510.6, "volume": 996.503, "close_time": 1762228799999, "quote_volume": 508613.1234, "trades": 5390, "taker_buy_base": 526.658, "taker_buy_quote": 268883.1786 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 510.7, "high": 511.8, "low": 508.5, "close": 509.0, "volume": 608.721, "close_time": 1762232399999, "quote_volume": 310656.967, "trades": 3198, "taker_buy_base": 311.227, "taker_buy_quote": 158777.395 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 508.9, "high": 509.8, "low": 490.7, "close": 490.9, "volume": 8456.532, "close_time": 1762235999999, "quote_volume": 4237603.7623, "trades": 21548, "taker_buy_base": 5887.081, "taker_buy_quote": 2957779.443 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 490.9, "high": 504.9, "low": 490.9, "close": 499.1, "volume": 3677.227, "close_time": 1762239599999, "quote_volume": 1834593.6744, "trades": 15189, "taker_buy_base": 2358.933, "taker_buy_quote": 1176202.8169 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 499.0, "high": 501.2, "low": 492.5, "close": 494.2, "volume": 1927.274, "close_time": 1762243199999, "quote_volume": 958143.9285, "trades": 10546, "taker_buy_base": 956.736, "taker_buy_quote": 475896.9842 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 494.2, "high": 499.5, "low": 488.6, "close": 496.2, "volume": 1933.822, "close_time": 1762246799999, "quote_volume": 954457.1731, "trades": 12268, "taker_buy_base": 802.415, "taker_buy_quote": 396306.051 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 496.2, "high": 498.7, "low": 493.6, "close": 494.4, "volume": 1129.622, "close_time": 1762250399999, "quote_volume": 560685.6344, "trades": 5422, "taker_buy_base": 536.287, "taker_buy_quote": 266081.7004 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 494.5, "high": 497.8, "low": 493.7, "close": 497.3, "volume": 906.421, "close_time": 1762253999999, "quote_volume": 449615.8791, "trades": 5266, "taker_buy_base": 496.576, "taker_buy_quote": 246389.6063 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 497.4, "high": 505.0, "low": 496.9, "close": 500.6, "volume": 19563.739, "close_time": 1762257599999, "quote_volume": 9862861.3063, "trades": 10075, "taker_buy_base": 17615.398, "taker_buy_quote": 8886986.2693 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 500.5, "high": 500.5, "low": 495.7, "close": 497.0, "volume": 955.241, "close_time": 1762261199999, "quote_volume": 475312.6692, "trades": 4660, "taker_buy_base": 318.598, "taker_buy_quote": 158526.663 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 497.1, "high": 497.6, "low": 494.0, "close": 494.9, "volume": 885.97, "close_time": 1762264799999, "quote_volume": 439327.8932, "trades": 4777, "taker_buy_base": 357.353, "taker_buy_quote": 177236.5083 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 494.9, "high": 505.8, "low": 491.1, "close": 504.3, "volume": 1929.316, "close_time": 1762268399999, "quote_volume": 960490.5998, "trades": 11668, "taker_buy_base": 1073.36, "taker_buy_quote": 534925.4523 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 504.3, "high": 507.9, "low": 497.0, "close": 498.6, "volume": 1629.521, "close_time": 1762271999999, "quote_volume": 818951.1267, "trades": 9127, "taker_buy_base": 902.891, "taker_buy_quote": 453607.5286 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 498.6, "high": 502.3, "low": 489.4, "close": 491.7, "volume": 1775.298, "close_time": 1762275599999, "quote_volume": 881494.7142, "trades": 9457, "taker_buy_base": 803.508, "taker_buy_quote": 398669.1967 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 491.6, "high": 491.7, "low": 478.1, "close": 487.3, "volume": 4072.113, "close_time": 1762279199999, "quote_volume": 1976472.7623, "trades": 19091, "taker_buy_base": 2041.191, "taker_buy_quote": 990348.2204 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 487.2, "high": 487.3, "low": 472.5, "close": 482.8, "volume": 4481.24, "close_time": 1762282799999, "quote_volume": 2146785.7149, "trades": 23278, "taker_buy_base": 2132.396, "taker_buy_quote": 1023261.6063 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 482.7, "high": 485.0, "low": 474.4, "close": 475.0, "volume": 1435.013, "close_time": 1762286399999, "quote_volume": 687992.5166, "trades": 9313, "taker_buy_base": 551.146, "taker_buy_quote": 265060.5384 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 474.9, "high": 481.1, "low": 463.3, "close": 475.8, "volume": 4455.331, "close_time": 1762289999999, "quote_volume": 2093286.9873, "trades": 23932, "taker_buy_base": 1899.09, "taker_buy_quote": 893020.5119 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 475.8, "high": 476.6, "low": 460.3, "close": 474.3, "volume": 3591.637, "close_time": 1762293599999, "quote_volume": 1683235.1692, "trades": 21358, "taker_buy_base": 1635.907, "taker_buy_quote": 766399.7251 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 474.3, "high": 485.5, "low": 472.3, "close": 483.4, "volume": 1933.89, "close_time": 1762297199999, "quote_volume": 930138.2471, "trades": 9272, "taker_buy_base": 1019.648, "taker_buy_quote": 490459.6407 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 483.4, "high": 486.8, "low": 480.0, "close": 480.0, "volume": 948.204, "close_time": 1762300799999, "quote_volume": 457925.1713, "trades": 5812, "taker_buy_base": 513.941, "taker_buy_quote": 248230.7647 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 480.1, "high": 481.9, "low": 473.3, "close": 474.0, "volume": 1419.086, "close_time": 1762304399999, "quote_volume": 677214.7391, "trades": 5836, "taker_buy_base": 609.849, "taker_buy_quote": 291192.7924 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 474.1, "high": 475.5, "low": 460.5, "close": 473.9, "volume": 2860.158, "close_time": 1762307999999, "quote_volume": 1336671.8264, "trades": 16869, "taker_buy_base": 1467.13, "taker_buy_quote": 686117.7426 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 474.0, "high": 487.6, "low": 474.0, "close": 487.0, "volume": 3141.441, "close_time": 1762311599999, "quote_volume": 1511484.6272, "trades": 15025, "taker_buy_base": 1616.202, "taker_buy_quote": 777939.605 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 487.0, "high": 489.0, "low": 484.9, "close": 487.5, "volume": 1355.653, "close_time": 1762315199999, "quote_volume": 659700.7181, "trades": 7237, "taker_buy_base": 776.528, "taker_buy_quote": 377827.1986 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 487.6, "high": 488.9, "low": 483.5, "close": 486.6, "volume": 622.9, "close_time": 1762318799999, "quote_volume": 302916.1105, "trades": 4618, "taker_buy_base": 317.686, "taker_buy_quote": 154478.5561 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 486.6, "high": 489.9, "low": 485.9, "close": 486.5, "volume": 592.392, "close_time": 1762322399999, "quote_volume": 288857.6344, "trades": 3259, "taker_buy_base": 328.089, "taker_buy_quote": 159947.9517 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 486.5, "high": 488.0, "low": 483.5, "close": 487.7, "volume": 631.605, "close_time": 1762325999999, "quote_volume": 306867.7057, "trades": 3056, "taker_buy_base": 301.217, "taker_buy_quote": 146373.3829 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 487.7, "high": 487.7, "low": 482.9, "close": 483.9, "volume": 642.426, "close_time": 1762329599999, "quote_volume": 311467.6046, "trades": 2989, "taker_buy_base": 265.16, "taker_buy_quote": 128576.864 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 483.8, "high": 483.8, "low": 477.8, "close": 480.7, "volume": 694.037, "close_time": 1762333199999, "quote_volume": 333838.8388, "trades": 4847, "taker_buy_base": 332.665, "taker_buy_quote": 159936.4814 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 480.6, "high": 484.4, "low": 480.3, "close": 484.2, "volume": 717.233, "close_time": 1762336799999, "quote_volume": 346469.3196, "trades": 3717, "taker_buy_base": 297.389, "taker_buy_quote": 143662.9861 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 484.2, "high": 484.3, "low": 479.3, "close": 479.4, "volume": 1114.844, "close_time": 1762340399999, "quote_volume": 537461.9463, "trades": 4845, "taker_buy_base": 518.391, "taker_buy_quote": 249906.8247 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 479.4, "high": 487.9, "low": 479.4, "close": 487.6, "volume": 649.615, "close_time": 1762343999999, "quote_volume": 314932.3696, "trades": 3984, "taker_buy_base": 391.197, "taker_buy_quote": 189755.3773 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 487.6, "high": 489.6, "low": 484.7, "close": 485.8, "volume": 1808.436, "close_time": 1762347599999, "quote_volume": 880816.456, "trades": 6544, "taker_buy_base": 922.723, "taker_buy_quote": 449729.1686 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 485.8, "high": 491.3, "low": 483.3, "close": 489.2, "volume": 999.453, "close_time": 1762351199999, "quote_volume": 486681.8843, "trades": 5358, "taker_buy_base": 599.145, "taker_buy_quote": 292054.3471 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 489.2, "high": 490.7, "low": 484.5, "close": 488.5, "volume": 1272.033, "close_time": 1762354799999, "quote_volume": 620304.6375, "trades": 6021, "taker_buy_base": 577.238, "taker_buy_quote": 281395.6559 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 488.5, "high": 491.9, "low": 487.1, "close": 491.7, "volume": 1121.256, "close_time": 1762358399999, "quote_volume": 548952.0984, "trades": 5132, "taker_buy_base": 596.269, "taker_buy_quote": 291935.3949 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 491.7, "high": 492.8, "low": 487.3, "close": 492.8, "volume": 845.745, "close_time": 1762361999999, "quote_volume": 414722.5657, "trades": 3911, "taker_buy_base": 433.123, "taker_buy_quote": 212428.4981 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 492.7, "high": 494.6, "low": 490.7, "close": 492.1, "volume": 593.945, "close_time": 1762365599999, "quote_volume": 292382.8453, "trades": 2817, "taker_buy_base": 334.606, "taker_buy_quote": 164747.413 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 492.0, "high": 493.7, "low": 490.7, "close": 492.2, "volume": 1003.439, "close_time": 1762369199999, "quote_volume": 493416.2658, "trades": 3224, "taker_buy_base": 601.933, "taker_buy_quote": 295964.3318 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 492.1, "high": 492.2, "low": 488.7, "close": 489.7, "volume": 546.075, "close_time": 1762372799999, "quote_volume": 267872.2572, "trades": 2283, "taker_buy_base": 250.132, "taker_buy_quote": 122734.0519 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 489.7, "high": 492.1, "low": 487.8, "close": 488.9, "volume": 859.404, "close_time": 1762376399999, "quote_volume": 420755.9015, "trades": 2772, "taker_buy_base": 430.545, "taker_buy_quote": 210848.3231 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 488.8, "high": 488.8, "low": 486.2, "close": 488.4, "volume": 648.803, "close_time": 1762379999999, "quote_volume": 316339.1713, "trades": 2499, "taker_buy_base": 362.917, "taker_buy_quote": 176974.5642 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 488.4, "high": 491.5, "low": 488.4, "close": 491.0, "volume": 747.851, "close_time": 1762383599999, "quote_volume": 366246.2164, "trades": 2317, "taker_buy_base": 305.916, "taker_buy_quote": 149868.901 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 491.1, "high": 491.8, "low": 488.8, "close": 489.1, "volume": 465.628, "close_time": 1762387199999, "quote_volume": 228291.2616, "trades": 1969, "taker_buy_base": 197.51, "taker_buy_quote": 96866.8589 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 489.1, "high": 489.5, "low": 486.0, "close": 486.9, "volume": 682.248, "close_time": 1762390799999, "quote_volume": 332565.0775, "trades": 2551, "taker_buy_base": 244.23, "taker_buy_quote": 119083.8407 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 486.9, "high": 487.7, "low": 482.4, "close": 486.9, "volume": 1051.631, "close_time": 1762394399999, "quote_volume": 510383.3358, "trades": 3670, "taker_buy_base": 661.401, "taker_buy_quote": 320937.009 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 487.0, "high": 489.9, "low": 483.2, "close": 487.9, "volume": 1122.048, "close_time": 1762397999999, "quote_volume": 546459.9727, "trades": 3909, "taker_buy_base": 614.07, "taker_buy_quote": 299283.1835 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 488.0, "high": 489.4, "low": 486.1, "close": 486.6, "volume": 604.464, "close_time": 1762401599999, "quote_volume": 294736.9604, "trades": 2277, "taker_buy_base": 406.986, "taker_buy_quote": 198441.9424 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 486.7, "high": 489.1, "low": 486.2, "close": 487.7, "volume": 415.766, "close_time": 1762405199999, "quote_volume": 202646.1148, "trades": 1763, "taker_buy_base": 226.39, "taker_buy_quote": 110362.4834 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 487.7, "high": 487.7, "low": 479.3, "close": 480.2, "volume": 857.584, "close_time": 1762408799999, "quote_volume": 413999.1463, "trades": 2785, "taker_buy_base": 334.143, "taker_buy_quote": 161058.0749 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 480.2, "high": 481.9, "low": 478.9, "close": 479.7, "volume": 688.519, "close_time": 1762412399999, "quote_volume": 330599.2479, "trades": 2933, "taker_buy_base": 329.927, "taker_buy_quote": 158451.5077 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 479.7, "high": 482.5, "low": 478.2, "close": 478.4, "volume": 2444.352, "close_time": 1762415999999, "quote_volume": 1173318.8012, "trades": 5620, "taker_buy_base": 1397.841, "taker_buy_quote": 670940.615 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 478.4, "high": 480.0, "low": 476.7, "close": 479.3, "volume": 1202.55, "close_time": 1762419599999, "quote_volume": 575144.4378, "trades": 4600, "taker_buy_base": 612.625, "taker_buy_quote": 293122.8739 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 479.4, "high": 481.2, "low": 478.1, "close": 479.5, "volume": 483.628, "close_time": 1762423199999, "quote_volume": 231985.7633, "trades": 2837, "taker_buy_base": 252.464, "taker_buy_quote": 121068.1358 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 479.6, "high": 482.5, "low": 478.3, "close": 481.4, "volume": 700.321, "close_time": 1762426799999, "quote_volume": 336567.8335, "trades": 3110, "taker_buy_base": 362.19, "taker_buy_quote": 174117.442 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 481.4, "high": 481.4, "low": 478.7, "close": 480.0, "volume": 514.565, "close_time": 1762430399999, "quote_volume": 246868.0301, "trades": 2438, "taker_buy_base": 295.046, "taker_buy_quote": 141540.673 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 480.0, "high": 480.4, "low": 476.3, "close": 476.8, "volume": 794.746, "close_time": 1762433999999, "quote_volume": 379737.7752, "trades": 3614, "taker_buy_base": 460.259, "taker_buy_quote": 219853.2061 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 476.9, "high": 483.8, "low": 476.7, "close": 481.2, "volume": 1178.098, "close_time": 1762437599999, "quote_volume": 567756.4818, "trades": 4518, "taker_buy_base": 744.519, "taker_buy_quote": 358915.6067 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 481.2, "high": 482.7, "low": 471.7, "close": 472.2, "volume": 1553.258, "close_time": 1762441199999, "quote_volume": 738899.229, "trades": 7823, "taker_buy_base": 713.753, "taker_buy_quote": 339292.1962 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 472.2, "high": 477.0, "low": 468.7, "close": 470.6, "volume": 1559.16, "close_time": 1762444799999, "quote_volume": 735990.2058, "trades": 9692, "taker_buy_base": 775.267, "taker_buy_quote": 366152.1509 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 470.7, "high": 472.9, "low": 464.2, "close": 468.2, "volume": 1766.95, "close_time": 1762448399999, "quote_volume": 828125.9026, "trades": 8708, "taker_buy_base": 707.205, "taker_buy_quote": 331342.1158 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 468.2, "high": 472.6, "low": 466.5, "close": 472.2, "volume": 956.291, "close_time": 1762451999999, "quote_volume": 448642.8105, "trades": 5614, "taker_buy_base": 598.452, "taker_buy_quote": 280693.0007 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 472.1, "high": 474.3, "low": 467.3, "close": 471.1, "volume": 1547.737, "close_time": 1762455599999, "quote_volume": 727789.5341, "trades": 5344, "taker_buy_base": 566.543, "taker_buy_quote": 266341.44 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 471.1, "high": 473.8, "low": 470.0, "close": 472.0, "volume": 744.571, "close_time": 1762459199999, "quote_volume": 351489.2474, "trades": 4325, "taker_buy_base": 308.613, "taker_buy_quote": 145726.7171 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 472.1, "high": 474.5, "low": 468.8, "close": 469.5, "volume": 634.526, "close_time": 1762462799999, "quote_volume": 298876.0813, "trades": 3954, "taker_buy_base": 295.294, "taker_buy_quote": 139086.2346 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 469.5, "high": 473.5, "low": 468.2, "close": 472.2, "volume": 589.738, "close_time": 1762466399999, "quote_volume": 277444.7644, "trades": 2811, "taker_buy_base": 324.979, "taker_buy_quote": 152978.7463 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 472.2, "high": 474.0, "low": 469.4, "close": 473.4, "volume": 898.067, "close_time": 1762469999999, "quote_volume": 424171.9583, "trades": 2005, "taker_buy_base": 407.276, "taker_buy_quote": 192247.2921 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 473.3, "high": 473.3, "low": 468.5, "close": 472.9, "volume": 727.649, "close_time": 1762473599999, "quote_volume": 342421.1243, "trades": 3074, "taker_buy_base": 306.601, "taker_buy_quote": 144256.7805 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 473.0, "high": 477.4, "low": 471.6, "close": 476.2, "volume": 1265.061, "close_time": 1762477199999, "quote_volume": 599500.4497, "trades": 5113, "taker_buy_base": 503.174, "taker_buy_quote": 238786.9854 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 476.2, "high": 479.6, "low": 472.5, "close": 479.6, "volume": 4352.024, "close_time": 1762480799999, "quote_volume": 2074705.5126, "trades": 11255, "taker_buy_base": 2372.497, "taker_buy_quote": 1131427.8322 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 479.6, "high": 483.0, "low": 473.8, "close": 482.7, "volume": 8249.057, "close_time": 1762484399999, "quote_volume": 3940757.4746, "trades": 26318, "taker_buy_base": 3132.981, "taker_buy_quote": 1498254.0096 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 482.8, "high": 487.9, "low": 479.7, "close": 480.9, "volume": 16102.347, "close_time": 1762487999999, "quote_volume": 7777833.9945, "trades": 36806, "taker_buy_base": 8354.736, "taker_buy_quote": 4034445.5934 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 480.9, "high": 484.3, "low": 477.4, "close": 479.6, "volume": 12061.552, "close_time": 1762491599999, "quote_volume": 5798684.0054, "trades": 23138, "taker_buy_base": 5603.494, "taker_buy_quote": 2693259.1604 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 479.7, "high": 487.6, "low": 479.2, "close": 487.5, "volume": 25481.232, "close_time": 1762495199999, "quote_volume": 12328041.8363, "trades": 56767, "taker_buy_base": 10899.39, "taker_buy_quote": 5278028.2724 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 487.6, "high": 489.4, "low": 482.3, "close": 483.1, "volume": 16105.788, "close_time": 1762498799999, "quote_volume": 7830604.5281, "trades": 32687, "taker_buy_base": 9254.739, "taker_buy_quote": 4502599.9209 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 483.1, "high": 488.2, "low": 482.1, "close": 487.8, "volume": 20673.873, "close_time": 1762502399999, "quote_volume": 10021070.3563, "trades": 36992, "taker_buy_base": 8198.586, "taker_buy_quote": 3976191.7573 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 487.7, "high": 488.6, "low": 483.3, "close": 485.5, "volume": 15922.432, "close_time": 1762505999999, "quote_volume": 7741752.089, "trades": 31516, "taker_buy_base": 8456.061, "taker_buy_quote": 4113618.9741 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 485.5, "high": 488.7, "low": 482.6, "close": 485.6, "volume": 3564.558, "close_time": 1762509599999, "quote_volume": 1729384.0921, "trades": 10623, "taker_buy_base": 1859.545, "taker_buy_quote": 902984.5209 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 485.5, "high": 488.2, "low": 482.8, "close": 484.1, "volume": 1831.172, "close_time": 1762513199999, "quote_volume": 889302.0799, "trades": 6340, "taker_buy_base": 754.402, "taker_buy_quote": 366353.874 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 484.0, "high": 484.0, "low": 475.5, "close": 481.4, "volume": 23790.681, "close_time": 1762516799999, "quote_volume": 11420003.0286, "trades": 15063, "taker_buy_base": 21271.736, "taker_buy_quote": 10214019.9298 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 481.4, "high": 483.8, "low": 472.2, "close": 475.3, "volume": 1612.515, "close_time": 1762520399999, "quote_volume": 770821.767, "trades": 6646, "taker_buy_base": 758.885, "taker_buy_quote": 362602.9727 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 475.4, "high": 478.9, "low": 473.7, "close": 477.5, "volume": 1904.722, "close_time": 1762523999999, "quote_volume": 907762.8975, "trades": 6655, "taker_buy_base": 870.67, "taker_buy_quote": 414868.0561 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 477.5, "high": 484.7, "low": 470.4, "close": 483.5, "volume": 2455.28, "close_time": 1762527599999, "quote_volume": 1175967.7739, "trades": 9795, "taker_buy_base": 1331.408, "taker_buy_quote": 637901.3115 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 483.6, "high": 488.0, "low": 479.1, "close": 486.8, "volume": 3067.462, "close_time": 1762531199999, "quote_volume": 1486732.65, "trades": 9820, "taker_buy_base": 1489.47, "taker_buy_quote": 721679.9718 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 486.7, "high": 508.9, "low": 484.8, "close": 502.6, "volume": 8663.891, "close_time": 1762534799999, "quote_volume": 4336869.8084, "trades": 25443, "taker_buy_base": 4998.559, "taker_buy_quote": 2502437.6985 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 502.7, "high": 507.5, "low": 499.0, "close": 507.2, "volume": 4277.393, "close_time": 1762538399999, "quote_volume": 2153687.5801, "trades": 13565, "taker_buy_base": 1834.553, "taker_buy_quote": 924023.8118 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 507.2, "high": 524.8, "low": 505.6, "close": 515.0, "volume": 9090.2, "close_time": 1762541999999, "quote_volume": 4694277.7611, "trades": 24396, "taker_buy_base": 5092.099, "taker_buy_quote": 2627781.4398 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 515.0, "high": 517.8, "low": 512.4, "close": 515.6, "volume": 1175.408, "close_time": 1762545599999, "quote_volume": 605636.7512, "trades": 5876, "taker_buy_base": 630.846, "taker_buy_quote": 325040.2686 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 515.5, "high": 516.3, "low": 511.9, "close": 513.7, "volume": 1357.088, "close_time": 1762549199999, "quote_volume": 696929.6121, "trades": 4758, "taker_buy_base": 661.898, "taker_buy_quote": 339943.5255 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 513.7, "high": 519.1, "low": 512.9, "close": 518.4, "volume": 987.661, "close_time": 1762552799999, "quote_volume": 510778.7479, "trades": 2897, "taker_buy_base": 664.021, "taker_buy_quote": 343533.7839 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 518.5, "high": 518.7, "low": 513.6, "close": 514.9, "volume": 1555.858, "close_time": 1762556399999, "quote_volume": 802058.9605, "trades": 3211, "taker_buy_base": 909.078, "taker_buy_quote": 468684.4646 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 515.0, "high": 515.3, "low": 510.3, "close": 512.3, "volume": 624.614, "close_time": 1762559999999, "quote_volume": 319846.2569, "trades": 3373, "taker_buy_base": 331.576, "taker_buy_quote": 169776.7064 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 512.4, "high": 515.6, "low": 505.7, "close": 505.7, "volume": 1030.157, "close_time": 1762563599999, "quote_volume": 526426.1564, "trades": 4705, "taker_buy_base": 417.763, "taker_buy_quote": 213379.2223 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 505.7, "high": 514.2, "low": 505.7, "close": 512.0, "volume": 1205.066, "close_time": 1762567199999, "quote_volume": 615828.5075, "trades": 4939, "taker_buy_base": 568.178, "taker_buy_quote": 290377.1111 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 512.0, "high": 514.0, "low": 508.4, "close": 508.5, "volume": 943.939, "close_time": 1762570799999, "quote_volume": 482466.5595, "trades": 3359, "taker_buy_base": 577.348, "taker_buy_quote": 294954.0412 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 508.4, "high": 510.4, "low": 503.8, "close": 504.5, "volume": 1446.209, "close_time": 1762574399999, "quote_volume": 732729.1807, "trades": 4492, "taker_buy_base": 521.111, "taker_buy_quote": 264497.5003 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 504.4, "high": 508.0, "low": 504.0, "close": 504.3, "volume": 974.299, "close_time": 1762577999999, "quote_volume": 493507.3628, "trades": 4537, "taker_buy_base": 532.119, "taker_buy_quote": 269637.4905 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 504.2, "high": 506.1, "low": 500.0, "close": 500.2, "volume": 815.853, "close_time": 1762581599999, "quote_volume": 409510.1078, "trades": 3762, "taker_buy_base": 256.592, "taker_buy_quote": 128887.8336 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 500.2, "high": 503.4, "low": 497.5, "close": 501.7, "volume": 1254.228, "close_time": 1762585199999, "quote_volume": 626757.8693, "trades": 6134, "taker_buy_base": 625.594, "taker_buy_quote": 312889.3654 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 501.8, "high": 503.6, "low": 500.1, "close": 503.6, "volume": 427.358, "close_time": 1762588799999, "quote_volume": 214505.4639, "trades": 3032, "taker_buy_base": 217.979, "taker_buy_quote": 109414.3138 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 503.7, "high": 505.4, "low": 500.7, "close": 503.8, "volume": 630.985, "close_time": 1762592399999, "quote_volume": 318101.9153, "trades": 3032, "taker_buy_base": 339.44, "taker_buy_quote": 171136.3628 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 503.7, "high": 504.6, "low": 500.2, "close": 501.6, "volume": 476.754, "close_time": 1762595999999, "quote_volume": 239782.9236, "trades": 2126, "taker_buy_base": 228.461, "taker_buy_quote": 114843.0932 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 501.5, "high": 502.7, "low": 498.3, "close": 499.2, "volume": 1104.965, "close_time": 1762599599999, "quote_volume": 552637.5697, "trades": 3064, "taker_buy_base": 628.349, "taker_buy_quote": 314349.1514 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 499.1, "high": 500.7, "low": 496.8, "close": 498.1, "volume": 822.833, "close_time": 1762603199999, "quote_volume": 410290.1665, "trades": 2879, "taker_buy_base": 414.303, "taker_buy_quote": 206491.3623 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 498.1, "high": 498.3, "low": 495.1, "close": 496.1, "volume": 545.582, "close_time": 1762606799999, "quote_volume": 270783.46, "trades": 2354, "taker_buy_base": 254.474, "taker_buy_quote": 126303.767 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 496.2, "high": 496.5, "low": 490.1, "close": 490.5, "volume": 1031.13, "close_time": 1762610399999, "quote_volume": 508642.9484, "trades": 4630, "taker_buy_base": 370.741, "taker_buy_quote": 182921.3936 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 490.4, "high": 493.0, "low": 487.0, "close": 491.6, "volume": 1239.359, "close_time": 1762613999999, "quote_volume": 606797.5016, "trades": 5222, "taker_buy_base": 661.039, "taker_buy_quote": 323546.693 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 491.7, "high": 492.5, "low": 486.2, "close": 487.3, "volume": 2209.805, "close_time": 1762617599999, "quote_volume": 1079361.3917, "trades": 6777, "taker_buy_base": 1071.356, "taker_buy_quote": 523155.827 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 487.3, "high": 491.9, "low": 485.8, "close": 491.2, "volume": 1006.392, "close_time": 1762621199999, "quote_volume": 492511.8901, "trades": 5160, "taker_buy_base": 546.114, "taker_buy_quote": 267289.9216 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 491.1, "high": 492.8, "low": 490.1, "close": 492.6, "volume": 541.112, "close_time": 1762624799999, "quote_volume": 266104.5826, "trades": 2737, "taker_buy_base": 301.646, "taker_buy_quote": 148354.0267 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 492.6, "high": 494.2, "low": 491.5, "close": 493.3, "volume": 328.727, "close_time": 1762628399999, "quote_volume": 162103.9971, "trades": 1636, "taker_buy_base": 168.375, "taker_buy_quote": 83016.8156 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 493.3, "high": 493.4, "low": 487.1, "close": 490.8, "volume": 1197.473, "close_time": 1762631999999, "quote_volume": 586778.3152, "trades": 3517, "taker_buy_base": 588.686, "taker_buy_quote": 288275.0988 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 490.8, "high": 492.5, "low": 490.1, "close": 491.9, "volume": 353.412, "close_time": 1762635599999, "quote_volume": 173633.4808, "trades": 1478, "taker_buy_base": 162.545, "taker_buy_quote": 79855.8498 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 491.9, "high": 492.7, "low": 490.2, "close": 492.6, "volume": 344.926, "close_time": 1762639199999, "quote_volume": 169443.857, "trades": 1462, "taker_buy_base": 220.088, "taker_buy_quote": 108094.158 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 492.5, "high": 493.8, "low": 491.9, "close": 493.0, "volume": 287.361, "close_time": 1762642799999, "quote_volume": 141655.6421, "trades": 1296, "taker_buy_base": 160.006, "taker_buy_quote": 78878.1908 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 493.0, "high": 496.8, "low": 492.7, "close": 495.8, "volume": 493.649, "close_time": 1762646399999, "quote_volume": 244571.0741, "trades": 1815, "taker_buy_base": 317.272, "taker_buy_quote": 157209.0093 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 495.7, "high": 495.7, "low": 491.8, "close": 492.8, "volume": 1081.138, "close_time": 1762649999999, "quote_volume": 533788.0673, "trades": 4502, "taker_buy_base": 562.292, "taker_buy_quote": 277723.0222 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 492.8, "high": 497.1, "low": 492.7, "close": 496.9, "volume": 506.668, "close_time": 1762653599999, "quote_volume": 250752.5871, "trades": 2794, "taker_buy_base": 311.324, "taker_buy_quote": 154085.4848 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 496.8, "high": 500.8, "low": 493.8, "close": 494.7, "volume": 11839.754, "close_time": 1762657199999, "quote_volume": 5891880.561, "trades": 10006, "taker_buy_base": 10141.069, "taker_buy_quote": 5047132.5777 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 494.7, "high": 495.5, "low": 488.7, "close": 489.8, "volume": 1584.722, "close_time": 1762660799999, "quote_volume": 778934.4055, "trades": 6348, "taker_buy_base": 815.711, "taker_buy_quote": 401188.3325 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 489.8, "high": 496.3, "low": 489.8, "close": 495.1, "volume": 649.147, "close_time": 1762664399999, "quote_volume": 320020.0483, "trades": 3364, "taker_buy_base": 384.184, "taker_buy_quote": 189343.257 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 495.1, "high": 496.0, "low": 492.3, "close": 493.4, "volume": 629.496, "close_time": 1762667999999, "quote_volume": 310953.0578, "trades": 2767, "taker_buy_base": 276.334, "taker_buy_quote": 136560.8973 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 493.5, "high": 496.3, "low": 492.7, "close": 494.0, "volume": 3294.423, "close_time": 1762671599999, "quote_volume": 1627877.4135, "trades": 3057, "taker_buy_base": 2862.249, "taker_buy_quote": 1414127.3562 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 494.0, "high": 495.6, "low": 493.6, "close": 494.5, "volume": 544.837, "close_time": 1762675199999, "quote_volume": 269486.1116, "trades": 2315, "taker_buy_base": 217.229, "taker_buy_quote": 107435.3459 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 494.5, "high": 494.5, "low": 490.9, "close": 492.7, "volume": 353.083, "close_time": 1762678799999, "quote_volume": 173812.4927, "trades": 1694, "taker_buy_base": 159.082, "taker_buy_quote": 78297.6159 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 492.8, "high": 497.5, "low": 491.3, "close": 491.7, "volume": 644.737, "close_time": 1762682399999, "quote_volume": 319079.7677, "trades": 2553, "taker_buy_base": 329.462, "taker_buy_quote": 163140.0047 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 491.6, "high": 497.1, "low": 489.7, "close": 497.1, "volume": 403.524, "close_time": 1762685999999, "quote_volume": 198972.5019, "trades": 2752, "taker_buy_base": 230.652, "taker_buy_quote": 113778.3883 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 497.0, "high": 498.2, "low": 494.4, "close": 495.1, "volume": 790.663, "close_time": 1762689599999, "quote_volume": 392600.1096, "trades": 3594, "taker_buy_base": 428.766, "taker_buy_quote": 212974.6274 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 495.1, "high": 497.5, "low": 494.5, "close": 495.7, "volume": 354.205, "close_time": 1762693199999, "quote_volume": 175777.6317, "trades": 2244, "taker_buy_base": 213.052, "taker_buy_quote": 105731.6367 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 495.8, "high": 499.3, "low": 495.1, "close": 499.1, "volume": 703.598, "close_time": 1762696799999, "quote_volume": 350343.1945, "trades": 2494, "taker_buy_base": 337.278, "taker_buy_quote": 167957.0291 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 499.0, "high": 505.0, "low": 496.4, "close": 498.8, "volume": 1510.483, "close_time": 1762700399999, "quote_volume": 756679.1198, "trades": 6925, "taker_buy_base": 804.375, "taker_buy_quote": 403035.5296 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 498.8, "high": 501.9, "low": 497.6, "close": 499.0, "volume": 873.456, "close_time": 1762703999999, "quote_volume": 436678.5014, "trades": 4093, "taker_buy_base": 518.124, "taker_buy_quote": 259091.603 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 498.9, "high": 499.9, "low": 496.8, "close": 499.2, "volume": 364.318, "close_time": 1762707599999, "quote_volume": 181636.4786, "trades": 2049, "taker_buy_base": 207.086, "taker_buy_quote": 103243.5007 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 499.2, "high": 499.7, "low": 494.7, "close": 498.5, "volume": 568.52, "close_time": 1762711199999, "quote_volume": 282725.0891, "trades": 2562, "taker_buy_base": 267.52, "taker_buy_quote": 133096.5318 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 498.6, "high": 504.2, "low": 497.5, "close": 503.1, "volume": 553.257, "close_time": 1762714799999, "quote_volume": 277205.2666, "trades": 2746, "taker_buy_base": 333.572, "taker_buy_quote": 167223.593 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 503.0, "high": 503.7, "low": 500.6, "close": 503.7, "volume": 495.841, "close_time": 1762718399999, "quote_volume": 248901.0483, "trades": 2637, "taker_buy_base": 316.243, "taker_buy_quote": 158718.0198 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 503.6, "high": 504.3, "low": 502.0, "close": 503.1, "volume": 778.654, "close_time": 1762721999999, "quote_volume": 391877.7176, "trades": 2576, "taker_buy_base": 380.636, "taker_buy_quote": 191520.2175 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 503.1, "high": 505.2, "low": 502.1, "close": 504.1, "volume": 438.791, "close_time": 1762725599999, "quote_volume": 221104.1313, "trades": 1877, "taker_buy_base": 184.599, "taker_buy_quote": 93013.7408 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 504.2, "high": 504.4, "low": 500.7, "close": 502.5, "volume": 727.017, "close_time": 1762729199999, "quote_volume": 365331.2723, "trades": 1871, "taker_buy_base": 381.725, "taker_buy_quote": 191790.4206 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 502.6, "high": 507.3, "low": 500.8, "close": 503.5, "volume": 647.437, "close_time": 1762732799999, "quote_volume": 325879.7846, "trades": 3405, "taker_buy_base": 355.262, "taker_buy_quote": 178864.7688 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 503.5, "high": 510.4, "low": 500.8, "close": 508.1, "volume": 1824.94, "close_time": 1762736399999, "quote_volume": 922845.8639, "trades": 5745, "taker_buy_base": 1027.036, "taker_buy_quote": 519809.4996 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 508.1, "high": 509.7, "low": 504.1, "close": 504.5, "volume": 705.396, "close_time": 1762739999999, "quote_volume": 357733.8843, "trades": 3804, "taker_buy_base": 314.818, "taker_buy_quote": 159710.5504 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 504.5, "high": 506.4, "low": 503.5, "close": 505.9, "volume": 555.142, "close_time": 1762743599999, "quote_volume": 280390.3575, "trades": 1939, "taker_buy_base": 288.874, "taker_buy_quote": 145992.3602 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 506.0, "high": 508.4, "low": 504.1, "close": 505.4, "volume": 994.307, "close_time": 1762747199999, "quote_volume": 502592.6716, "trades": 2675, "taker_buy_base": 344.649, "taker_buy_quote": 174175.3167 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 505.4, "high": 506.3, "low": 503.1, "close": 504.8, "volume": 505.138, "close_time": 1762750799999, "quote_volume": 254826.737, "trades": 2236, "taker_buy_base": 235.545, "taker_buy_quote": 118836.0807 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 504.9, "high": 506.1, "low": 502.1, "close": 503.8, "volume": 412.278, "close_time": 1762754399999, "quote_volume": 207645.6973, "trades": 1983, "taker_buy_base": 189.687, "taker_buy_quote": 95556.9192 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 503.8, "high": 506.0, "low": 501.4, "close": 505.4, "volume": 2131.904, "close_time": 1762757999999, "quote_volume": 1075531.3193, "trades": 3990, "taker_buy_base": 1358.797, "taker_buy_quote": 685592.5598 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 505.4, "high": 510.5, "low": 505.2, "close": 509.9, "volume": 3624.91, "close_time": 1762761599999, "quote_volume": 1841352.0918, "trades": 7479, "taker_buy_base": 2176.404, "taker_buy_quote": 1105665.8971 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 509.8, "high": 511.7, "low": 506.0, "close": 508.6, "volume": 1929.726, "close_time": 1762765199999, "quote_volume": 980704.2609, "trades": 6113, "taker_buy_base": 1138.658, "taker_buy_quote": 578591.3627 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 508.6, "high": 519.8, "low": 507.8, "close": 515.8, "volume": 2943.9, "close_time": 1762768799999, "quote_volume": 1513812.4173, "trades": 10023, "taker_buy_base": 1739.134, "taker_buy_quote": 893832.8262 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 515.9, "high": 519.8, "low": 515.9, "close": 518.3, "volume": 1443.364, "close_time": 1762772399999, "quote_volume": 748054.1337, "trades": 4672, "taker_buy_base": 711.641, "taker_buy_quote": 368795.092 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 518.4, "high": 522.2, "low": 517.2, "close": 519.7, "volume": 2212.367, "close_time": 1762775999999, "quote_volume": 1150707.2476, "trades": 5252, "taker_buy_base": 1435.538, "taker_buy_quote": 747014.1573 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 519.7, "high": 522.5, "low": 518.2, "close": 520.3, "volume": 2937.509, "close_time": 1762779599999, "quote_volume": 1529079.0131, "trades": 5644, "taker_buy_base": 1870.344, "taker_buy_quote": 973509.7725 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 520.4, "high": 525.7, "low": 520.4, "close": 522.9, "volume": 2203.451, "close_time": 1762783199999, "quote_volume": 1151903.0747, "trades": 5667, "taker_buy_base": 1174.767, "taker_buy_quote": 614228.149 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 522.8, "high": 522.8, "low": 512.4, "close": 514.4, "volume": 1509.138, "close_time": 1762786799999, "quote_volume": 780791.1683, "trades": 6007, "taker_buy_base": 475.386, "taker_buy_quote": 246251.7297 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 514.4, "high": 516.5, "low": 510.7, "close": 512.5, "volume": 669.075, "close_time": 1762790399999, "quote_volume": 343798.2179, "trades": 4288, "taker_buy_base": 245.123, "taker_buy_quote": 125983.1819 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 512.6, "high": 515.1, "low": 506.9, "close": 508.9, "volume": 644.237, "close_time": 1762793999999, "quote_volume": 328783.1472, "trades": 2945, "taker_buy_base": 408.065, "taker_buy_quote": 208294.5051 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 508.8, "high": 514.0, "low": 508.2, "close": 512.4, "volume": 460.34, "close_time": 1762797599999, "quote_volume": 235419.0331, "trades": 2298, "taker_buy_base": 299.594, "taker_buy_quote": 153221.6902 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 512.5, "high": 513.3, "low": 509.1, "close": 509.2, "volume": 254.871, "close_time": 1762801199999, "quote_volume": 130472.6654, "trades": 1560, "taker_buy_base": 113.516, "taker_buy_quote": 58107.0007 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 509.1, "high": 512.4, "low": 507.8, "close": 510.2, "volume": 667.577, "close_time": 1762804799999, "quote_volume": 340275.5598, "trades": 1722, "taker_buy_base": 257.356, "taker_buy_quote": 131273.5582 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 510.2, "high": 512.8, "low": 507.2, "close": 507.9, "volume": 391.434, "close_time": 1762808399999, "quote_volume": 199697.8548, "trades": 1583, "taker_buy_base": 197.229, "taker_buy_quote": 100651.9557 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 507.9, "high": 508.0, "low": 501.6, "close": 504.4, "volume": 650.115, "close_time": 1762811999999, "quote_volume": 327992.143, "trades": 2507, "taker_buy_base": 358.259, "taker_buy_quote": 180684.5076 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 504.3, "high": 510.7, "low": 502.6, "close": 509.9, "volume": 1154.963, "close_time": 1762815599999, "quote_volume": 585953.1873, "trades": 2941, "taker_buy_base": 709.432, "taker_buy_quote": 359821.2594 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 510.0, "high": 520.6, "low": 508.9, "close": 517.6, "volume": 2916.855, "close_time": 1762819199999, "quote_volume": 1504580.6386, "trades": 10620, "taker_buy_base": 1530.476, "taker_buy_quote": 789494.3541 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 517.6, "high": 521.8, "low": 515.5, "close": 520.2, "volume": 2737.613, "close_time": 1762822799999, "quote_volume": 1419654.731, "trades": 8204, "taker_buy_base": 1367.576, "taker_buy_quote": 709249.5385 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 520.3, "high": 532.1, "low": 518.6, "close": 519.7, "volume": 7936.939, "close_time": 1762826399999, "quote_volume": 4158860.8653, "trades": 19162, "taker_buy_base": 2968.565, "taker_buy_quote": 1555947.448 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 519.8, "high": 527.9, "low": 516.7, "close": 523.0, "volume": 2264.947, "close_time": 1762829999999, "quote_volume": 1180260.8785, "trades": 8557, "taker_buy_base": 1042.49, "taker_buy_quote": 544078.2052 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 522.9, "high": 530.0, "low": 522.1, "close": 527.0, "volume": 5686.954, "close_time": 1762833599999, "quote_volume": 2993925.5044, "trades": 10315, "taker_buy_base": 3338.809, "taker_buy_quote": 1758815.257 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 527.1, "high": 527.5, "low": 522.6, "close": 525.2, "volume": 2975.148, "close_time": 1762837199999, "quote_volume": 1562155.0416, "trades": 7596, "taker_buy_base": 1769.178, "taker_buy_quote": 929056.3486 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 525.3, "high": 527.7, "low": 520.6, "close": 521.6, "volume": 3012.442, "close_time": 1762840799999, "quote_volume": 1579822.0122, "trades": 9128, "taker_buy_base": 1501.142, "taker_buy_quote": 787393.3271 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 521.5, "high": 526.4, "low": 520.8, "close": 525.0, "volume": 2325.285, "close_time": 1762844399999, "quote_volume": 1217105.2183, "trades": 8745, "taker_buy_base": 1194.226, "taker_buy_quote": 625282.0937 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 525.0, "high": 525.1, "low": 515.5, "close": 516.2, "volume": 16300.1, "close_time": 1762847999999, "quote_volume": 8485979.4469, "trades": 25082, "taker_buy_base": 4711.059, "taker_buy_quote": 2446161.2002 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 516.1, "high": 517.2, "low": 513.2, "close": 514.5, "volume": 4216.438, "close_time": 1762851599999, "quote_volume": 2172499.4417, "trades": 16681, "taker_buy_base": 2203.074, "taker_buy_quote": 1134927.4996 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 514.5, "high": 516.4, "low": 511.1, "close": 512.5, "volume": 2020.067, "close_time": 1762855199999, "quote_volume": 1036582.5073, "trades": 8919, "taker_buy_base": 1092.654, "taker_buy_quote": 560412.8703 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 512.4, "high": 521.5, "low": 511.9, "close": 518.0, "volume": 5335.968, "close_time": 1762858799999, "quote_volume": 2772078.5705, "trades": 8245, "taker_buy_base": 1836.356, "taker_buy_quote": 952072.7724 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 518.1, "high": 519.3, "low": 515.9, "close": 516.7, "volume": 1285.69, "close_time": 1762862399999, "quote_volume": 665172.1164, "trades": 4535, "taker_buy_base": 432.028, "taker_buy_quote": 223511.6365 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 516.7, "high": 519.0, "low": 515.0, "close": 516.2, "volume": 775.518, "close_time": 1762865999999, "quote_volume": 401022.8891, "trades": 4782, "taker_buy_base": 368.034, "taker_buy_quote": 190320.5009 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 516.3, "high": 517.7, "low": 511.8, "close": 512.0, "volume": 898.768, "close_time": 1762869599999, "quote_volume": 462359.1116, "trades": 4563, "taker_buy_base": 490.12, "taker_buy_quote": 252171.6693 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 512.1, "high": 518.6, "low": 511.1, "close": 518.0, "volume": 1853.531, "close_time": 1762873199999, "quote_volume": 951991.3029, "trades": 7693, "taker_buy_base": 861.451, "taker_buy_quote": 442741.0468 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 518.0, "high": 518.0, "low": 510.0, "close": 512.2, "volume": 4580.961, "close_time": 1762876799999, "quote_volume": 2346980.9308, "trades": 11845, "taker_buy_base": 1471.664, "taker_buy_quote": 756067.0731 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 512.2, "high": 513.7, "low": 510.2, "close": 512.8, "volume": 1186.314, "close_time": 1762880399999, "quote_volume": 607159.1752, "trades": 5973, "taker_buy_base": 636.613, "taker_buy_quote": 325803.3299 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 512.9, "high": 514.3, "low": 509.0, "close": 510.2, "volume": 2580.946, "close_time": 1762883999999, "quote_volume": 1317037.0149, "trades": 4471, "taker_buy_base": 427.496, "taker_buy_quote": 218403.9881 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 510.3, "high": 512.5, "low": 509.4, "close": 510.7, "volume": 759.028, "close_time": 1762887599999, "quote_volume": 387988.8266, "trades": 3924, "taker_buy_base": 386.179, "taker_buy_quote": 197419.0564 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 510.7, "high": 510.7, "low": 507.2, "close": 508.0, "volume": 1124.442, "close_time": 1762891199999, "quote_volume": 571953.1064, "trades": 5062, "taker_buy_base": 502.812, "taker_buy_quote": 255748.1909 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 508.0, "high": 511.2, "low": 507.4, "close": 508.5, "volume": 1195.052, "close_time": 1762894799999, "quote_volume": 608077.9782, "trades": 6816, "taker_buy_base": 648.069, "taker_buy_quote": 329750.1559 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 508.5, "high": 510.1, "low": 505.0, "close": 505.6, "volume": 940.168, "close_time": 1762898399999, "quote_volume": 477101.2869, "trades": 4889, "taker_buy_base": 468.171, "taker_buy_quote": 237645.373 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 505.6, "high": 510.9, "low": 503.8, "close": 510.1, "volume": 1107.531, "close_time": 1762901999999, "quote_volume": 561362.6541, "trades": 4555, "taker_buy_base": 599.201, "taker_buy_quote": 303838.1461 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 510.1, "high": 510.1, "low": 504.4, "close": 505.7, "volume": 1274.001, "close_time": 1762905599999, "quote_volume": 645166.0451, "trades": 4543, "taker_buy_base": 800.856, "taker_buy_quote": 405244.3862 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 505.7, "high": 509.3, "low": 504.2, "close": 505.4, "volume": 882.909, "close_time": 1762909199999, "quote_volume": 447999.7109, "trades": 5275, "taker_buy_base": 472.933, "taker_buy_quote": 239842.5096 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 505.4, "high": 510.6, "low": 505.2, "close": 508.0, "volume": 899.072, "close_time": 1762912799999, "quote_volume": 456876.0651, "trades": 3973, "taker_buy_base": 455.732, "taker_buy_quote": 231513.0935 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 507.9, "high": 509.8, "low": 504.2, "close": 508.0, "volume": 748.538, "close_time": 1762916399999, "quote_volume": 379436.1231, "trades": 3251, "taker_buy_base": 324.654, "taker_buy_quote": 164654.3771 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 508.0, "high": 510.0, "low": 507.1, "close": 509.9, "volume": 575.439, "close_time": 1762919999999, "quote_volume": 292634.3389, "trades": 3158, "taker_buy_base": 380.858, "taker_buy_quote": 193710.1592 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 509.9, "high": 510.0, "low": 506.4, "close": 507.9, "volume": 741.0, "close_time": 1762923599999, "quote_volume": 377031.7432, "trades": 2960, "taker_buy_base": 453.178, "taker_buy_quote": 230565.0957 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 508.0, "high": 512.2, "low": 507.8, "close": 510.2, "volume": 726.28, "close_time": 1762927199999, "quote_volume": 370518.4995, "trades": 3036, "taker_buy_base": 456.125, "taker_buy_quote": 232619.521 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 510.1, "high": 511.3, "low": 509.5, "close": 509.5, "volume": 711.474, "close_time": 1762930799999, "quote_volume": 362983.1566, "trades": 2477, "taker_buy_base": 463.453, "taker_buy_quote": 236442.5623 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 509.4, "high": 510.8, "low": 507.2, "close": 507.9, "volume": 448.76, "close_time": 1762934399999, "quote_volume": 228609.3706, "trades": 2046, "taker_buy_base": 218.497, "taker_buy_quote": 111360.2722 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 508.0, "high": 527.6, "low": 508.0, "close": 519.9, "volume": 5424.463, "close_time": 1762937999999, "quote_volume": 2809005.8339, "trades": 14786, "taker_buy_base": 3032.165, "taker_buy_quote": 1571635.598 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 520.0, "high": 523.7, "low": 518.4, "close": 519.5, "volume": 1067.737, "close_time": 1762941599999, "quote_volume": 556767.7153, "trades": 3946, "taker_buy_base": 590.25, "taker_buy_quote": 307675.9121 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 519.5, "high": 525.2, "low": 517.1, "close": 522.1, "volume": 3122.899, "close_time": 1762945199999, "quote_volume": 1625719.2752, "trades": 7329, "taker_buy_base": 1482.16, "taker_buy_quote": 772108.6333 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 522.0, "high": 522.9, "low": 520.9, "close": 522.8, "volume": 856.799, "close_time": 1762948799999, "quote_volume": 447260.2958, "trades": 2845, "taker_buy_base": 491.182, "taker_buy_quote": 256394.6353 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 522.9, "high": 530.5, "low": 522.2, "close": 526.2, "volume": 3318.373, "close_time": 1762952399999, "quote_volume": 1747579.4772, "trades": 8419, "taker_buy_base": 1851.408, "taker_buy_quote": 974649.6763 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 526.3, "high": 532.6, "low": 526.3, "close": 529.5, "volume": 4898.862, "close_time": 1762955999999, "quote_volume": 2598060.9423, "trades": 10434, "taker_buy_base": 2416.208, "taker_buy_quote": 1281493.7277 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 529.4, "high": 531.6, "low": 522.3, "close": 525.9, "volume": 3194.387, "close_time": 1762959599999, "quote_volume": 1683343.7778, "trades": 9241, "taker_buy_base": 1741.031, "taker_buy_quote": 917599.6536 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 525.9, "high": 531.0, "low": 515.5, "close": 516.7, "volume": 3073.558, "close_time": 1762963199999, "quote_volume": 1609098.4308, "trades": 11012, "taker_buy_base": 1215.49, "taker_buy_quote": 637101.7354 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 516.6, "high": 517.4, "low": 507.8, "close": 508.9, "volume": 4013.591, "close_time": 1762966799999, "quote_volume": 2057152.049, "trades": 11111, "taker_buy_base": 1944.003, "taker_buy_quote": 996447.0831 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 508.9, "high": 511.2, "low": 503.7, "close": 508.0, "volume": 2080.916, "close_time": 1762970399999, "quote_volume": 1056823.9257, "trades": 6692, "taker_buy_base": 1012.799, "taker_buy_quote": 514441.7949 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 508.1, "high": 509.3, "low": 505.1, "close": 505.3, "volume": 647.106, "close_time": 1762973999999, "quote_volume": 328387.7175, "trades": 2026, "taker_buy_base": 429.255, "taker_buy_quote": 217879.7012 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 505.3, "high": 505.3, "low": 498.4, "close": 504.0, "volume": 1755.275, "close_time": 1762977599999, "quote_volume": 881718.128, "trades": 4561, "taker_buy_base": 1099.615, "taker_buy_quote": 552654.6841 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 503.9, "high": 509.1, "low": 502.4, "close": 507.6, "volume": 1045.768, "close_time": 1762981199999, "quote_volume": 529659.9447, "trades": 4033, "taker_buy_base": 463.943, "taker_buy_quote": 235006.5812 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 507.6, "high": 510.3, "low": 506.8, "close": 508.5, "volume": 507.765, "close_time": 1762984799999, "quote_volume": 258333.6621, "trades": 1752, "taker_buy_base": 261.63, "taker_buy_quote": 133076.6999 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 508.3, "high": 509.7, "low": 503.2, "close": 509.5, "volume": 1332.785, "close_time": 1762988399999, "quote_volume": 673978.2226, "trades": 2187, "taker_buy_base": 435.615, "taker_buy_quote": 220592.9491 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 509.5, "high": 510.2, "low": 505.7, "close": 507.4, "volume": 300.758, "close_time": 1762991999999, "quote_volume": 152797.573, "trades": 1773, "taker_buy_base": 191.664, "taker_buy_quote": 97406.432 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 507.3, "high": 510.8, "low": 506.6, "close": 508.4, "volume": 644.668, "close_time": 1762995599999, "quote_volume": 327666.938, "trades": 2384, "taker_buy_base": 325.513, "taker_buy_quote": 165521.9417 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 508.4, "high": 520.6, "low": 508.0, "close": 515.4, "volume": 2562.034, "close_time": 1762999199999, "quote_volume": 1324582.8072, "trades": 9408, "taker_buy_base": 1407.189, "taker_buy_quote": 727149.094 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 515.4, "high": 522.6, "low": 514.4, "close": 517.2, "volume": 1704.016, "close_time": 1763002799999, "quote_volume": 884784.3336, "trades": 5401, "taker_buy_base": 885.499, "taker_buy_quote": 459757.685 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 517.1, "high": 527.3, "low": 512.0, "close": 524.2, "volume": 5201.13, "close_time": 1763006399999, "quote_volume": 2719182.3959, "trades": 10472, "taker_buy_base": 3025.905, "taker_buy_quote": 1581058.8426 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 524.3, "high": 526.6, "low": 521.0, "close": 524.9, "volume": 1741.468, "close_time": 1763009999999, "quote_volume": 912597.2774, "trades": 7438, "taker_buy_base": 991.162, "taker_buy_quote": 519517.6546 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 524.8, "high": 529.0, "low": 524.2, "close": 528.4, "volume": 1648.308, "close_time": 1763013599999, "quote_volume": 867629.5448, "trades": 4688, "taker_buy_base": 783.977, "taker_buy_quote": 412829.1163 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 528.4, "high": 530.0, "low": 526.7, "close": 526.9, "volume": 1043.11, "close_time": 1763017199999, "quote_volume": 551049.3334, "trades": 3396, "taker_buy_base": 491.958, "taker_buy_quote": 259946.1158 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 527.0, "high": 528.0, "low": 524.5, "close": 524.8, "volume": 723.832, "close_time": 1763020799999, "quote_volume": 380915.583, "trades": 3223, "taker_buy_base": 353.245, "taker_buy_quote": 185883.1466 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 524.9, "high": 530.5, "low": 524.5, "close": 527.4, "volume": 4951.233, "close_time": 1763024399999, "quote_volume": 2616809.2407, "trades": 5408, "taker_buy_base": 2585.551, "taker_buy_quote": 1364632.2635 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 527.5, "high": 528.1, "low": 523.6, "close": 524.5, "volume": 1593.225, "close_time": 1763027999999, "quote_volume": 837442.7905, "trades": 5094, "taker_buy_base": 608.697, "taker_buy_quote": 320069.0352 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 524.5, "high": 530.7, "low": 522.7, "close": 526.7, "volume": 6310.866, "close_time": 1763031599999, "quote_volume": 3329544.0344, "trades": 17958, "taker_buy_base": 3794.063, "taker_buy_quote": 2003084.6284 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 526.7, "high": 529.1, "low": 525.8, "close": 528.7, "volume": 1371.98, "close_time": 1763035199999, "quote_volume": 723567.9233, "trades": 4198, "taker_buy_base": 729.634, "taker_buy_quote": 384920.0556 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 528.8, "high": 531.6, "low": 527.6, "close": 529.0, "volume": 5608.309, "close_time": 1763038799999, "quote_volume": 2974857.5443, "trades": 6647, "taker_buy_base": 1564.455, "taker_buy_quote": 829268.9833 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 529.1, "high": 529.5, "low": 520.0, "close": 522.0, "volume": 5606.984, "close_time": 1763042399999, "quote_volume": 2932380.7043, "trades": 12919, "taker_buy_base": 1758.577, "taker_buy_quote": 919664.9532 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 522.0, "high": 529.2, "low": 516.9, "close": 525.0, "volume": 7466.863, "close_time": 1763045999999, "quote_volume": 3892292.776, "trades": 16628, "taker_buy_base": 4923.448, "taker_buy_quote": 2564899.975 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 524.9, "high": 528.4, "low": 516.9, "close": 519.7, "volume": 7893.423, "close_time": 1763049599999, "quote_volume": 4109009.0631, "trades": 16887, "taker_buy_base": 2902.374, "taker_buy_quote": 1511833.7121 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 519.6, "high": 521.5, "low": 511.4, "close": 512.0, "volume": 1705.153, "close_time": 1763053199999, "quote_volume": 881850.4983, "trades": 6921, "taker_buy_base": 892.504, "taker_buy_quote": 461809.5546 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 512.0, "high": 518.0, "low": 510.0, "close": 513.4, "volume": 7024.075, "close_time": 1763056799999, "quote_volume": 3608031.7777, "trades": 16101, "taker_buy_base": 2720.273, "taker_buy_quote": 1399532.5933 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 513.4, "high": 515.2, "low": 501.3, "close": 503.0, "volume": 6450.044, "close_time": 1763060399999, "quote_volume": 3278201.5028, "trades": 12026, "taker_buy_base": 1874.536, "taker_buy_quote": 951190.8368 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 503.0, "high": 504.3, "low": 498.4, "close": 499.6, "volume": 1870.29, "close_time": 1763063999999, "quote_volume": 937514.6783, "trades": 6141, "taker_buy_base": 1053.111, "taker_buy_quote": 528070.7204 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 499.6, "high": 503.0, "low": 495.3, "close": 497.9, "volume": 4451.667, "close_time": 1763067599999, "quote_volume": 2223360.0509, "trades": 9623, "taker_buy_base": 2896.625, "taker_buy_quote": 1446802.0512 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 497.9, "high": 499.6, "low": 494.1, "close": 495.2, "volume": 1248.783, "close_time": 1763071199999, "quote_volume": 619272.0177, "trades": 3197, "taker_buy_base": 683.449, "taker_buy_quote": 338845.5878 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 495.1, "high": 505.7, "low": 494.9, "close": 503.6, "volume": 1321.193, "close_time": 1763074799999, "quote_volume": 662899.5531, "trades": 4262, "taker_buy_base": 811.084, "taker_buy_quote": 406944.2277 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 503.6, "high": 511.9, "low": 502.2, "close": 509.3, "volume": 3224.791, "close_time": 1763078399999, "quote_volume": 1636294.0087, "trades": 9469, "taker_buy_base": 1957.766, "taker_buy_quote": 993321.478 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 509.3, "high": 518.1, "low": 508.0, "close": 509.8, "volume": 2815.629, "close_time": 1763081999999, "quote_volume": 1443054.5328, "trades": 11919, "taker_buy_base": 1247.665, "taker_buy_quote": 640027.3999 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 509.9, "high": 512.5, "low": 507.8, "close": 510.6, "volume": 1354.446, "close_time": 1763085599999, "quote_volume": 690544.5941, "trades": 8190, "taker_buy_base": 584.54, "taker_buy_quote": 297966.2834 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 510.6, "high": 516.0, "low": 509.9, "close": 512.8, "volume": 1037.237, "close_time": 1763089199999, "quote_volume": 532661.6405, "trades": 5161, "taker_buy_base": 600.518, "taker_buy_quote": 308329.9527 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 512.8, "high": 513.2, "low": 507.9, "close": 511.7, "volume": 1107.223, "close_time": 1763092799999, "quote_volume": 564655.1028, "trades": 5393, "taker_buy_base": 442.824, "taker_buy_quote": 225853.097 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 511.6, "high": 511.7, "low": 496.5, "close": 504.8, "volume": 4824.243, "close_time": 1763096399999, "quote_volume": 2424804.0239, "trades": 16347, "taker_buy_base": 2432.46, "taker_buy_quote": 1221773.2901 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 504.8, "high": 507.3, "low": 497.5, "close": 502.4, "volume": 2665.909, "close_time": 1763099999999, "quote_volume": 1337276.8255, "trades": 11303, "taker_buy_base": 1143.992, "taker_buy_quote": 574131.6559 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 502.5, "high": 502.6, "low": 491.9, "close": 502.4, "volume": 1916.174, "close_time": 1763103599999, "quote_volume": 950126.5768, "trades": 7937, "taker_buy_base": 1143.58, "taker_buy_quote": 566737.53 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 502.4, "high": 504.5, "low": 497.9, "close": 500.6, "volume": 1673.372, "close_time": 1763107199999, "quote_volume": 838651.1015, "trades": 7381, "taker_buy_base": 763.147, "taker_buy_quote": 382435.7256 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 500.6, "high": 500.6, "low": 492.6, "close": 494.7, "volume": 2877.861, "close_time": 1763110799999, "quote_volume": 1425944.2591, "trades": 6509, "taker_buy_base": 1170.207, "taker_buy_quote": 579873.0654 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 494.7, "high": 497.1, "low": 486.7, "close": 487.5, "volume": 3064.626, "close_time": 1763114399999, "quote_volume": 1502935.676, "trades": 7565, "taker_buy_base": 1363.731, "taker_buy_quote": 669029.0 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 487.6, "high": 494.1, "low": 487.0, "close": 490.5, "volume": 845.634, "close_time": 1763117999999, "quote_volume": 415188.7515, "trades": 4463, "taker_buy_base": 415.274, "taker_buy_quote": 203954.4177 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 490.5, "high": 491.2, "low": 484.8, "close": 488.0, "volume": 1422.648, "close_time": 1763121599999, "quote_volume": 692760.4846, "trades": 5601, "taker_buy_base": 594.259, "taker_buy_quote": 289370.3841 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 487.9, "high": 487.9, "low": 478.3, "close": 484.0, "volume": 3077.826, "close_time": 1763125199999, "quote_volume": 1484157.2751, "trades": 12473, "taker_buy_base": 1223.041, "taker_buy_quote": 590131.347 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 484.0, "high": 486.8, "low": 476.9, "close": 481.7, "volume": 2562.687, "close_time": 1763128799999, "quote_volume": 1233028.8446, "trades": 12603, "taker_buy_base": 1428.0, "taker_buy_quote": 686552.3274 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 481.8, "high": 500.0, "low": 479.2, "close": 493.8, "volume": 4982.9, "close_time": 1763132399999, "quote_volume": 2445438.7936, "trades": 17350, "taker_buy_base": 2722.918, "taker_buy_quote": 1335983.8077 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 493.7, "high": 496.4, "low": 488.3, "close": 491.4, "volume": 1556.385, "close_time": 1763135999999, "quote_volume": 765924.3259, "trades": 9166, "taker_buy_base": 737.076, "taker_buy_quote": 362769.4755 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 491.5, "high": 502.2, "low": 488.4, "close": 498.8, "volume": 3512.214, "close_time": 1763139599999, "quote_volume": 1744414.0076, "trades": 10238, "taker_buy_base": 2043.941, "taker_buy_quote": 1014689.1175 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 498.9, "high": 502.3, "low": 492.0, "close": 492.6, "volume": 1892.661, "close_time": 1763143199999, "quote_volume": 941696.0817, "trades": 6077, "taker_buy_base": 868.169, "taker_buy_quote": 432426.1062 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 492.6, "high": 497.9, "low": 489.0, "close": 489.9, "volume": 1467.272, "close_time": 1763146799999, "quote_volume": 722106.7608, "trades": 5131, "taker_buy_base": 556.158, "taker_buy_quote": 273837.015 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 490.0, "high": 497.2, "low": 489.3, "close": 493.8, "volume": 960.207, "close_time": 1763150399999, "quote_volume": 473531.3441, "trades": 4629, "taker_buy_base": 470.57, "taker_buy_quote": 232172.1566 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 493.9, "high": 494.1, "low": 482.3, "close": 482.6, "volume": 1769.273, "close_time": 1763153999999, "quote_volume": 861812.1032, "trades": 7405, "taker_buy_base": 649.732, "taker_buy_quote": 316271.3526 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 482.7, "high": 487.8, "low": 480.9, "close": 485.5, "volume": 1091.669, "close_time": 1763157599999, "quote_volume": 529554.5596, "trades": 5553, "taker_buy_base": 334.312, "taker_buy_quote": 162225.4949 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 485.6, "high": 488.2, "low": 482.0, "close": 483.6, "volume": 1670.154, "close_time": 1763161199999, "quote_volume": 810265.0939, "trades": 4159, "taker_buy_base": 604.047, "taker_buy_quote": 292945.7796 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 483.6, "high": 484.3, "low": 475.6, "close": 479.6, "volume": 2230.311, "close_time": 1763164799999, "quote_volume": 1071409.5927, "trades": 6024, "taker_buy_base": 995.541, "taker_buy_quote": 478142.2846 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 479.6, "high": 485.6, "low": 479.4, "close": 484.4, "volume": 2606.84, "close_time": 1763168399999, "quote_volume": 1257663.9847, "trades": 8201, "taker_buy_base": 1209.725, "taker_buy_quote": 583656.0545 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 484.4, "high": 488.8, "low": 481.3, "close": 487.7, "volume": 1226.661, "close_time": 1763171999999, "quote_volume": 594941.9225, "trades": 6508, "taker_buy_base": 461.804, "taker_buy_quote": 224095.9863 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 487.6, "high": 494.3, "low": 485.6, "close": 492.4, "volume": 2645.904, "close_time": 1763175599999, "quote_volume": 1296322.3138, "trades": 8114, "taker_buy_base": 1385.049, "taker_buy_quote": 679138.9487 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 492.3, "high": 502.9, "low": 491.5, "close": 501.8, "volume": 9665.516, "close_time": 1763179199999, "quote_volume": 4814638.22, "trades": 13985, "taker_buy_base": 4092.149, "taker_buy_quote": 2034299.1755 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 501.9, "high": 502.2, "low": 496.4, "close": 498.3, "volume": 1386.453, "close_time": 1763182799999, "quote_volume": 691836.7266, "trades": 6084, "taker_buy_base": 581.767, "taker_buy_quote": 290351.4919 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 498.3, "high": 498.9, "low": 496.3, "close": 497.2, "volume": 1092.403, "close_time": 1763186399999, "quote_volume": 543435.5711, "trades": 4473, "taker_buy_base": 386.619, "taker_buy_quote": 192321.3318 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 497.3, "high": 498.5, "low": 495.0, "close": 495.4, "volume": 1123.284, "close_time": 1763189999999, "quote_volume": 557998.2447, "trades": 5105, "taker_buy_base": 395.606, "taker_buy_quote": 196583.4942 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 495.4, "high": 497.5, "low": 493.8, "close": 496.9, "volume": 1142.305, "close_time": 1763193599999, "quote_volume": 565936.5517, "trades": 4117, "taker_buy_base": 388.097, "taker_buy_quote": 192276.8255 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 497.0, "high": 497.2, "low": 490.8, "close": 492.2, "volume": 970.954, "close_time": 1763197199999, "quote_volume": 479289.5897, "trades": 4437, "taker_buy_base": 408.739, "taker_buy_quote": 201771.6016 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 492.1, "high": 499.8, "low": 491.6, "close": 496.6, "volume": 675.537, "close_time": 1763200799999, "quote_volume": 335428.4473, "trades": 4053, "taker_buy_base": 231.741, "taker_buy_quote": 115083.3936 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 496.7, "high": 496.7, "low": 492.9, "close": 495.1, "volume": 534.766, "close_time": 1763204399999, "quote_volume": 264516.2308, "trades": 3038, "taker_buy_base": 249.412, "taker_buy_quote": 123420.9772 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 495.2, "high": 498.4, "low": 494.6, "close": 497.1, "volume": 807.403, "close_time": 1763207999999, "quote_volume": 400794.0076, "trades": 3546, "taker_buy_base": 360.076, "taker_buy_quote": 178657.9773 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 497.0, "high": 510.0, "low": 496.0, "close": 509.3, "volume": 10740.857, "close_time": 1763211599999, "quote_volume": 5459363.581, "trades": 20104, "taker_buy_base": 7313.762, "taker_buy_quote": 3720741.8019 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 509.2, "high": 519.8, "low": 506.5, "close": 511.3, "volume": 6408.852, "close_time": 1763215199999, "quote_volume": 3282884.6651, "trades": 18786, "taker_buy_base": 3478.456, "taker_buy_quote": 1782248.0038 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 511.3, "high": 513.1, "low": 506.9, "close": 507.2, "volume": 2992.859, "close_time": 1763218799999, "quote_volume": 1524897.3341, "trades": 8420, "taker_buy_base": 1404.637, "taker_buy_quote": 716034.0798 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 507.3, "high": 509.6, "low": 505.8, "close": 507.0, "volume": 1301.482, "close_time": 1763222399999, "quote_volume": 660634.835, "trades": 5305, "taker_buy_base": 668.264, "taker_buy_quote": 339191.8512 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 507.0, "high": 508.2, "low": 502.9, "close": 506.1, "volume": 1512.967, "close_time": 1763225999999, "quote_volume": 764281.7657, "trades": 5483, "taker_buy_base": 537.452, "taker_buy_quote": 271607.7786 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 506.1, "high": 508.2, "low": 503.2, "close": 507.0, "volume": 1654.664, "close_time": 1763229599999, "quote_volume": 837034.1221, "trades": 6867, "taker_buy_base": 684.629, "taker_buy_quote": 346248.725 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 507.1, "high": 507.8, "low": 503.6, "close": 504.7, "volume": 1004.668, "close_time": 1763233199999, "quote_volume": 507927.6025, "trades": 3122, "taker_buy_base": 300.022, "taker_buy_quote": 151759.3592 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 504.6, "high": 507.7, "low": 504.6, "close": 507.0, "volume": 240.083, "close_time": 1763236799999, "quote_volume": 121530.8494, "trades": 2095, "taker_buy_base": 91.446, "taker_buy_quote": 46307.7281 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 507.1, "high": 508.0, "low": 502.5, "close": 503.1, "volume": 1583.557, "close_time": 1763240399999, "quote_volume": 799360.2558, "trades": 4619, "taker_buy_base": 551.678, "taker_buy_quote": 278259.3323 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 503.1, "high": 503.5, "low": 498.7, "close": 498.9, "volume": 898.943, "close_time": 1763243999999, "quote_volume": 450857.1623, "trades": 3594, "taker_buy_base": 365.643, "taker_buy_quote": 183316.5091 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 498.9, "high": 501.8, "low": 498.6, "close": 499.8, "volume": 773.949, "close_time": 1763247599999, "quote_volume": 387176.838, "trades": 2576, "taker_buy_base": 401.331, "taker_buy_quote": 200812.0257 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 499.7, "high": 503.0, "low": 499.5, "close": 502.5, "volume": 804.192, "close_time": 1763251199999, "quote_volume": 403177.0551, "trades": 3726, "taker_buy_base": 529.002, "taker_buy_quote": 265180.9775 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 502.4, "high": 504.0, "low": 499.0, "close": 501.7, "volume": 1502.886, "close_time": 1763254799999, "quote_volume": 753432.6513, "trades": 7557, "taker_buy_base": 880.933, "taker_buy_quote": 441547.7112 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 501.7, "high": 503.7, "low": 499.0, "close": 501.6, "volume": 1148.482, "close_time": 1763258399999, "quote_volume": 575758.8508, "trades": 7805, "taker_buy_base": 690.879, "taker_buy_quote": 346446.9397 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 501.6, "high": 503.4, "low": 498.0, "close": 502.6, "volume": 761.748, "close_time": 1763261999999, "quote_volume": 381159.2445, "trades": 4214, "taker_buy_base": 306.829, "taker_buy_quote": 153517.6197 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 502.7, "high": 504.0, "low": 499.9, "close": 501.6, "volume": 845.666, "close_time": 1763265599999, "quote_volume": 424271.8499, "trades": 3746, "taker_buy_base": 493.987, "taker_buy_quote": 247925.4904 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 501.6, "high": 501.7, "low": 498.2, "close": 499.9, "volume": 644.537, "close_time": 1763269199999, "quote_volume": 322113.3004, "trades": 3194, "taker_buy_base": 149.067, "taker_buy_quote": 74484.7649 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 499.9, "high": 503.5, "low": 499.7, "close": 501.1, "volume": 369.371, "close_time": 1763272799999, "quote_volume": 185420.229, "trades": 2882, "taker_buy_base": 170.873, "taker_buy_quote": 85799.1614 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 501.1, "high": 502.8, "low": 500.1, "close": 500.7, "volume": 664.183, "close_time": 1763276399999, "quote_volume": 333402.781, "trades": 3981, "taker_buy_base": 434.237, "taker_buy_quote": 218004.2258 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 500.7, "high": 504.2, "low": 500.2, "close": 504.2, "volume": 715.393, "close_time": 1763279999999, "quote_volume": 359438.3233, "trades": 4591, "taker_buy_base": 491.928, "taker_buy_quote": 247147.8676 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 504.2, "high": 504.4, "low": 499.9, "close": 502.0, "volume": 1059.248, "close_time": 1763283599999, "quote_volume": 531016.8929, "trades": 3342, "taker_buy_base": 271.534, "taker_buy_quote": 136319.2083 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 502.0, "high": 504.3, "low": 500.3, "close": 504.3, "volume": 626.756, "close_time": 1763287199999, "quote_volume": 314852.0736, "trades": 2538, "taker_buy_base": 343.645, "taker_buy_quote": 172671.5777 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 504.3, "high": 504.3, "low": 500.6, "close": 500.9, "volume": 510.287, "close_time": 1763290799999, "quote_volume": 256324.7922, "trades": 2717, "taker_buy_base": 187.44, "taker_buy_quote": 94122.4148 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 500.9, "high": 501.3, "low": 492.7, "close": 493.6, "volume": 1045.522, "close_time": 1763294399999, "quote_volume": 518652.904, "trades": 5633, "taker_buy_base": 425.842, "taker_buy_quote": 211078.1023 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 493.6, "high": 497.4, "low": 492.4, "close": 492.7, "volume": 1012.507, "close_time": 1763297999999, "quote_volume": 501095.7323, "trades": 5494, "taker_buy_base": 463.415, "taker_buy_quote": 229550.9067 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 492.7, "high": 493.4, "low": 487.8, "close": 488.6, "volume": 1172.953, "close_time": 1763301599999, "quote_volume": 575770.1091, "trades": 5909, "taker_buy_base": 361.618, "taker_buy_quote": 177445.0965 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 488.7, "high": 491.6, "low": 487.4, "close": 490.3, "volume": 827.483, "close_time": 1763305199999, "quote_volume": 404955.615, "trades": 3965, "taker_buy_base": 465.564, "taker_buy_quote": 227952.0648 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 490.4, "high": 490.6, "low": 481.4, "close": 482.3, "volume": 1483.236, "close_time": 1763308799999, "quote_volume": 720624.6079, "trades": 6410, "taker_buy_base": 545.516, "taker_buy_quote": 264919.435 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 482.3, "high": 484.4, "low": 478.1, "close": 479.3, "volume": 2501.389, "close_time": 1763312399999, "quote_volume": 1202765.7484, "trades": 10237, "taker_buy_base": 1462.175, "taker_buy_quote": 703030.4606 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 479.2, "high": 479.8, "low": 472.5, "close": 476.9, "volume": 2385.113, "close_time": 1763315999999, "quote_volume": 1136230.2614, "trades": 7924, "taker_buy_base": 1338.947, "taker_buy_quote": 637949.1278 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 476.8, "high": 484.4, "low": 474.7, "close": 476.5, "volume": 1250.685, "close_time": 1763319599999, "quote_volume": 600219.0009, "trades": 7941, "taker_buy_base": 581.706, "taker_buy_quote": 279258.5508 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 476.5, "high": 482.2, "low": 476.3, "close": 478.7, "volume": 558.467, "close_time": 1763323199999, "quote_volume": 267823.3127, "trades": 3156, "taker_buy_base": 308.626, "taker_buy_quote": 148056.1444 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 478.7, "high": 481.4, "low": 477.5, "close": 478.1, "volume": 820.354, "close_time": 1763326799999, "quote_volume": 393562.5299, "trades": 2846, "taker_buy_base": 274.407, "taker_buy_quote": 131670.2882 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 478.1, "high": 479.1, "low": 474.8, "close": 477.9, "volume": 530.951, "close_time": 1763330399999, "quote_volume": 253202.1017, "trades": 3301, "taker_buy_base": 190.509, "taker_buy_quote": 90877.6593 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 477.8, "high": 483.4, "low": 474.8, "close": 482.3, "volume": 809.364, "close_time": 1763333999999, "quote_volume": 387634.08, "trades": 3581, "taker_buy_base": 427.651, "taker_buy_quote": 204869.5314 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 482.4, "high": 487.2, "low": 474.4, "close": 483.4, "volume": 3720.569, "close_time": 1763337599999, "quote_volume": 1791277.6462, "trades": 11175, "taker_buy_base": 1663.358, "taker_buy_quote": 802228.0588 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 483.4, "high": 490.3, "low": 480.8, "close": 490.0, "volume": 1030.593, "close_time": 1763341199999, "quote_volume": 501443.8203, "trades": 6483, "taker_buy_base": 560.108, "taker_buy_quote": 272852.7662 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 490.1, "high": 490.2, "low": 485.4, "close": 486.1, "volume": 1002.957, "close_time": 1763344799999, "quote_volume": 488733.091, "trades": 4358, "taker_buy_base": 548.815, "taker_buy_quote": 267397.6486 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 486.1, "high": 490.7, "low": 485.0, "close": 489.2, "volume": 1278.363, "close_time": 1763348399999, "quote_volume": 624912.7298, "trades": 6149, "taker_buy_base": 743.553, "taker_buy_quote": 363300.2011 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 489.2, "high": 491.4, "low": 488.5, "close": 491.1, "volume": 466.96, "close_time": 1763351999999, "quote_volume": 228908.4449, "trades": 3233, "taker_buy_base": 267.343, "taker_buy_quote": 131099.0732 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 491.2, "high": 492.3, "low": 489.1, "close": 489.4, "volume": 417.601, "close_time": 1763355599999, "quote_volume": 204756.2031, "trades": 2762, "taker_buy_base": 199.471, "taker_buy_quote": 97832.0796 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 489.4, "high": 489.9, "low": 487.4, "close": 488.0, "volume": 381.168, "close_time": 1763359199999, "quote_volume": 186256.6348, "trades": 1957, "taker_buy_base": 196.315, "taker_buy_quote": 95945.4585 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 488.1, "high": 490.9, "low": 486.7, "close": 490.9, "volume": 417.927, "close_time": 1763362799999, "quote_volume": 204108.888, "trades": 1991, "taker_buy_base": 206.488, "taker_buy_quote": 100905.2957 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 490.9, "high": 495.4, "low": 490.5, "close": 493.8, "volume": 684.046, "close_time": 1763366399999, "quote_volume": 337395.7002, "trades": 2888, "taker_buy_base": 381.814, "taker_buy_quote": 188236.7847 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 493.8, "high": 495.5, "low": 493.3, "close": 494.5, "volume": 673.316, "close_time": 1763369999999, "quote_volume": 332840.9665, "trades": 2902, "taker_buy_base": 343.534, "taker_buy_quote": 169800.1473 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 494.5, "high": 497.9, "low": 493.1, "close": 493.3, "volume": 1204.676, "close_time": 1763373599999, "quote_volume": 596391.2651, "trades": 3622, "taker_buy_base": 510.709, "taker_buy_quote": 253052.777 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 493.3, "high": 497.7, "low": 493.3, "close": 497.0, "volume": 715.101, "close_time": 1763377199999, "quote_volume": 354042.818, "trades": 3457, "taker_buy_base": 441.749, "taker_buy_quote": 218752.8658 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 497.0, "high": 502.4, "low": 496.9, "close": 500.7, "volume": 1647.804, "close_time": 1763380799999, "quote_volume": 823461.6561, "trades": 5801, "taker_buy_base": 993.072, "taker_buy_quote": 496255.5772 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 500.7, "high": 502.8, "low": 499.3, "close": 500.1, "volume": 1018.923, "close_time": 1763384399999, "quote_volume": 510550.1269, "trades": 5737, "taker_buy_base": 561.118, "taker_buy_quote": 281160.0861 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 500.0, "high": 501.8, "low": 494.9, "close": 497.3, "volume": 3131.804, "close_time": 1763387999999, "quote_volume": 1560045.9431, "trades": 15783, "taker_buy_base": 1547.72, "taker_buy_quote": 770863.7685 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 497.3, "high": 515.6, "low": 494.8, "close": 507.3, "volume": 4343.916, "close_time": 1763391599999, "quote_volume": 2198616.2034, "trades": 24526, "taker_buy_base": 2279.945, "taker_buy_quote": 1151785.7597 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 507.4, "high": 512.3, "low": 502.4, "close": 503.7, "volume": 4109.5, "close_time": 1763395199999, "quote_volume": 2079405.2327, "trades": 17874, "taker_buy_base": 2133.103, "taker_buy_quote": 1079290.5496 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 503.8, "high": 512.5, "low": 496.3, "close": 511.7, "volume": 4680.888, "close_time": 1763398799999, "quote_volume": 2360719.517, "trades": 20720, "taker_buy_base": 2486.759, "taker_buy_quote": 1254380.2674 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 511.7, "high": 514.2, "low": 503.4, "close": 505.0, "volume": 2253.076, "close_time": 1763402399999, "quote_volume": 1147412.6346, "trades": 12343, "taker_buy_base": 1052.836, "taker_buy_quote": 536169.4388 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 505.1, "high": 509.9, "low": 499.3, "close": 499.7, "volume": 3653.237, "close_time": 1763405999999, "quote_volume": 1839132.6204, "trades": 15904, "taker_buy_base": 1967.062, "taker_buy_quote": 990134.1949 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 499.6, "high": 503.4, "low": 494.8, "close": 497.1, "volume": 2061.642, "close_time": 1763409599999, "quote_volume": 1027473.7895, "trades": 11376, "taker_buy_base": 1083.499, "taker_buy_quote": 539940.7834 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 497.0, "high": 497.3, "low": 489.5, "close": 493.4, "volume": 2605.765, "close_time": 1763413199999, "quote_volume": 1283830.4801, "trades": 13464, "taker_buy_base": 1485.59, "taker_buy_quote": 732091.1843 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 493.4, "high": 495.5, "low": 485.3, "close": 491.5, "volume": 2045.055, "close_time": 1763416799999, "quote_volume": 1001005.1929, "trades": 10062, "taker_buy_base": 993.455, "taker_buy_quote": 486412.5626 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 491.6, "high": 495.0, "low": 488.5, "close": 488.8, "volume": 1542.759, "close_time": 1763420399999, "quote_volume": 758742.2968, "trades": 5512, "taker_buy_base": 837.294, "taker_buy_quote": 411524.239 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 488.9, "high": 491.6, "low": 488.6, "close": 490.8, "volume": 884.302, "close_time": 1763423999999, "quote_volume": 433426.5633, "trades": 3783, "taker_buy_base": 484.678, "taker_buy_quote": 237601.6617 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 490.7, "high": 491.2, "low": 480.6, "close": 488.6, "volume": 2089.69, "close_time": 1763427599999, "quote_volume": 1014925.1666, "trades": 8098, "taker_buy_base": 876.81, "taker_buy_quote": 426148.6663 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 488.6, "high": 492.4, "low": 484.0, "close": 487.2, "volume": 1214.574, "close_time": 1763431199999, "quote_volume": 593733.3921, "trades": 6508, "taker_buy_base": 638.474, "taker_buy_quote": 312309.7286 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 487.2, "high": 491.9, "low": 481.4, "close": 483.5, "volume": 2088.432, "close_time": 1763434799999, "quote_volume": 1014603.2509, "trades": 9350, "taker_buy_base": 1080.406, "taker_buy_quote": 524759.9743 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 483.5, "high": 492.0, "low": 478.4, "close": 490.6, "volume": 2988.318, "close_time": 1763438399999, "quote_volume": 1450155.9643, "trades": 11664, "taker_buy_base": 1198.316, "taker_buy_quote": 582064.3414 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 490.7, "high": 490.9, "low": 480.8, "close": 488.4, "volume": 1305.853, "close_time": 1763441999999, "quote_volume": 633659.4775, "trades": 7564, "taker_buy_base": 589.417, "taker_buy_quote": 285964.6057 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 488.5, "high": 489.9, "low": 484.5, "close": 487.7, "volume": 1653.256, "close_time": 1763445599999, "quote_volume": 805098.9672, "trades": 5610, "taker_buy_base": 886.293, "taker_buy_quote": 431670.2249 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 487.7, "high": 487.7, "low": 477.1, "close": 478.0, "volume": 1782.717, "close_time": 1763449199999, "quote_volume": 856149.0732, "trades": 5131, "taker_buy_base": 849.726, "taker_buy_quote": 408028.2059 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 477.9, "high": 488.6, "low": 475.8, "close": 488.4, "volume": 1645.593, "close_time": 1763452799999, "quote_volume": 792771.0615, "trades": 6387, "taker_buy_base": 895.897, "taker_buy_quote": 431255.4006 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 488.4, "high": 491.8, "low": 486.7, "close": 488.0, "volume": 3302.778, "close_time": 1763456399999, "quote_volume": 1616239.66, "trades": 6342, "taker_buy_base": 1820.393, "taker_buy_quote": 890241.4245 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 487.9, "high": 491.4, "low": 484.9, "close": 490.6, "volume": 1951.487, "close_time": 1763459999999, "quote_volume": 952209.9094, "trades": 4559, "taker_buy_base": 998.231, "taker_buy_quote": 487248.4574 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 490.5, "high": 491.2, "low": 488.4, "close": 488.9, "volume": 480.844, "close_time": 1763463599999, "quote_volume": 235483.4812, "trades": 2362, "taker_buy_base": 164.18, "taker_buy_quote": 80408.2669 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 488.9, "high": 489.1, "low": 485.4, "close": 486.6, "volume": 413.345, "close_time": 1763467199999, "quote_volume": 201347.7777, "trades": 2176, "taker_buy_base": 153.906, "taker_buy_quote": 74996.0103 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 486.7, "high": 488.7, "low": 484.1, "close": 486.5, "volume": 633.457, "close_time": 1763470799999, "quote_volume": 308322.2638, "trades": 2393, "taker_buy_base": 288.244, "taker_buy_quote": 140244.7053 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 486.5, "high": 487.6, "low": 482.5, "close": 487.0, "volume": 628.292, "close_time": 1763474399999, "quote_volume": 305005.9067, "trades": 2696, "taker_buy_base": 250.471, "taker_buy_quote": 121620.0626 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 486.9, "high": 504.8, "low": 485.1, "close": 491.4, "volume": 7713.122, "close_time": 1763477999999, "quote_volume": 3822788.3513, "trades": 19389, "taker_buy_base": 4023.923, "taker_buy_quote": 1995274.3612 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 491.4, "high": 507.8, "low": 490.5, "close": 506.6, "volume": 4168.732, "close_time": 1763481599999, "quote_volume": 2085074.0941, "trades": 18659, "taker_buy_base": 1871.493, "taker_buy_quote": 938120.2008 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 506.5, "high": 524.3, "low": 501.9, "close": 524.2, "volume": 5730.432, "close_time": 1763485199999, "quote_volume": 2964364.0872, "trades": 17954, "taker_buy_base": 2830.761, "taker_buy_quote": 1463894.1838 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 524.3, "high": 524.9, "low": 513.7, "close": 519.8, "volume": 3676.552, "close_time": 1763488799999, "quote_volume": 1907156.2136, "trades": 11587, "taker_buy_base": 1862.742, "taker_buy_quote": 967063.4557 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 519.9, "high": 529.5, "low": 519.4, "close": 527.0, "volume": 5902.796, "close_time": 1763492399999, "quote_volume": 3099273.4497, "trades": 27464, "taker_buy_base": 3505.132, "taker_buy_quote": 1840361.0711 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 527.1, "high": 530.9, "low": 526.4, "close": 530.2, "volume": 5158.689, "close_time": 1763495999999, "quote_volume": 2725897.9681, "trades": 18441, "taker_buy_base": 2511.299, "taker_buy_quote": 1327671.5466 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 530.2, "high": 534.8, "low": 525.7, "close": 526.2, "volume": 12975.295, "close_time": 1763499599999, "quote_volume": 6880788.2003, "trades": 31766, "taker_buy_base": 5802.537, "taker_buy_quote": 3076250.2468 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 526.2, "high": 527.8, "low": 522.8, "close": 524.0, "volume": 4910.063, "close_time": 1763503199999, "quote_volume": 2577732.4031, "trades": 11328, "taker_buy_base": 2918.875, "taker_buy_quote": 1531882.4877 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 523.9, "high": 536.0, "low": 523.9, "close": 535.9, "volume": 17625.355, "close_time": 1763506799999, "quote_volume": 9355740.4813, "trades": 66905, "taker_buy_base": 8750.613, "taker_buy_quote": 4641339.9988 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 535.9, "high": 538.0, "low": 520.8, "close": 523.2, "volume": 11747.681, "close_time": 1763510399999, "quote_volume": 6208859.2609, "trades": 33490, "taker_buy_base": 5298.157, "taker_buy_quote": 2798853.1371 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 523.2, "high": 523.4, "low": 517.1, "close": 518.6, "volume": 3339.002, "close_time": 1763513999999, "quote_volume": 1736202.6889, "trades": 13376, "taker_buy_base": 1134.371, "taker_buy_quote": 589837.2334 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 518.7, "high": 518.8, "low": 505.4, "close": 508.1, "volume": 6160.188, "close_time": 1763517599999, "quote_volume": 3142912.4452, "trades": 22108, "taker_buy_base": 2845.081, "taker_buy_quote": 1450684.5264 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 508.0, "high": 510.9, "low": 505.2, "close": 506.9, "volume": 1586.155, "close_time": 1763521199999, "quote_volume": 804834.5638, "trades": 6789, "taker_buy_base": 688.112, "taker_buy_quote": 349390.2057 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 506.9, "high": 506.9, "low": 501.0, "close": 501.8, "volume": 1340.355, "close_time": 1763524799999, "quote_volume": 675063.5752, "trades": 6930, "taker_buy_base": 518.547, "taker_buy_quote": 261130.154 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 501.7, "high": 502.2, "low": 494.7, "close": 495.1, "volume": 1980.762, "close_time": 1763528399999, "quote_volume": 986852.4167, "trades": 9424, "taker_buy_base": 713.281, "taker_buy_quote": 355288.8359 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 495.1, "high": 496.3, "low": 489.6, "close": 494.8, "volume": 2921.201, "close_time": 1763531999999, "quote_volume": 1442005.4996, "trades": 9291, "taker_buy_base": 1233.495, "taker_buy_quote": 608796.5172 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 494.8, "high": 498.9, "low": 494.2, "close": 496.3, "volume": 2576.085, "close_time": 1763535599999, "quote_volume": 1279700.9216, "trades": 7229, "taker_buy_base": 1720.293, "taker_buy_quote": 854675.38 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 496.4, "high": 503.1, "low": 496.1, "close": 500.8, "volume": 1334.095, "close_time": 1763539199999, "quote_volume": 665970.1374, "trades": 5431, "taker_buy_base": 871.064, "taker_buy_quote": 434865.7453 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 500.8, "high": 500.8, "low": 495.0, "close": 496.5, "volume": 1450.706, "close_time": 1763542799999, "quote_volume": 721627.2381, "trades": 4954, "taker_buy_base": 567.45, "taker_buy_quote": 282364.3158 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 496.5, "high": 496.9, "low": 492.8, "close": 495.4, "volume": 859.344, "close_time": 1763546399999, "quote_volume": 425531.5804, "trades": 3039, "taker_buy_base": 357.782, "taker_buy_quote": 177211.8017 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 495.4, "high": 497.5, "low": 495.0, "close": 497.4, "volume": 557.585, "close_time": 1763549999999, "quote_volume": 276753.9291, "trades": 2117, "taker_buy_base": 329.25, "taker_buy_quote": 163447.5449 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 497.4, "high": 498.2, "low": 494.6, "close": 494.7, "volume": 883.076, "close_time": 1763553599999, "quote_volume": 438535.0132, "trades": 4524, "taker_buy_base": 533.583, "taker_buy_quote": 265003.861 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 494.6, "high": 495.7, "low": 492.0, "close": 494.2, "volume": 854.001, "close_time": 1763557199999, "quote_volume": 421288.3976, "trades": 3272, "taker_buy_base": 378.641, "taker_buy_quote": 186843.3216 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 494.3, "high": 494.4, "low": 490.0, "close": 490.6, "volume": 1159.751, "close_time": 1763560799999, "quote_volume": 570240.705, "trades": 6691, "taker_buy_base": 497.185, "taker_buy_quote": 244531.2605 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 490.5, "high": 493.2, "low": 485.9, "close": 489.0, "volume": 3839.349, "close_time": 1763564399999, "quote_volume": 1878219.606, "trades": 14365, "taker_buy_base": 1821.864, "taker_buy_quote": 891174.7657 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 489.1, "high": 493.6, "low": 483.3, "close": 483.7, "volume": 5385.031, "close_time": 1763567999999, "quote_volume": 2628023.1365, "trades": 13911, "taker_buy_base": 2977.033, "taker_buy_quote": 1452813.2507 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 483.6, "high": 487.0, "low": 482.1, "close": 483.2, "volume": 2491.086, "close_time": 1763571599999, "quote_volume": 1208290.3897, "trades": 9335, "taker_buy_base": 914.252, "taker_buy_quote": 443297.7232 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 483.2, "high": 484.3, "low": 477.7, "close": 479.1, "volume": 3046.498, "close_time": 1763575199999, "quote_volume": 1463653.3315, "trades": 7811, "taker_buy_base": 1055.376, "taker_buy_quote": 506855.2545 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 479.0, "high": 479.7, "low": 470.9, "close": 473.2, "volume": 3252.979, "close_time": 1763578799999, "quote_volume": 1543822.6402, "trades": 8600, "taker_buy_base": 1402.084, "taker_buy_quote": 665653.6374 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 473.2, "high": 477.1, "low": 470.9, "close": 475.0, "volume": 3449.382, "close_time": 1763582399999, "quote_volume": 1633564.7602, "trades": 7989, "taker_buy_base": 2185.57, "taker_buy_quote": 1034969.7267 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 475.0, "high": 481.4, "low": 473.9, "close": 480.3, "volume": 2195.11, "close_time": 1763585999999, "quote_volume": 1048350.7677, "trades": 5128, "taker_buy_base": 1317.183, "taker_buy_quote": 628969.2002 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 480.3, "high": 490.0, "low": 479.7, "close": 487.0, "volume": 4251.465, "close_time": 1763589599999, "quote_volume": 2061078.0128, "trades": 11050, "taker_buy_base": 2161.807, "taker_buy_quote": 1048091.0738 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 487.0, "high": 487.0, "low": 482.7, "close": 485.4, "volume": 1477.719, "close_time": 1763593199999, "quote_volume": 716653.916, "trades": 3643, "taker_buy_base": 717.249, "taker_buy_quote": 347860.2018 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 485.4, "high": 490.2, "low": 484.3, "close": 486.4, "volume": 1994.731, "close_time": 1763596799999, "quote_volume": 971343.359, "trades": 5986, "taker_buy_base": 1068.213, "taker_buy_quote": 520146.8793 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 486.4, "high": 490.5, "low": 484.4, "close": 488.1, "volume": 1246.507, "close_time": 1763600399999, "quote_volume": 607097.2726, "trades": 4393, "taker_buy_base": 537.135, "taker_buy_quote": 261654.2824 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 488.2, "high": 493.5, "low": 487.0, "close": 491.2, "volume": 674.378, "close_time": 1763603999999, "quote_volume": 331011.4161, "trades": 3838, "taker_buy_base": 309.607, "taker_buy_quote": 151961.6527 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 491.2, "high": 493.6, "low": 487.7, "close": 487.9, "volume": 1079.547, "close_time": 1763607599999, "quote_volume": 529750.0627, "trades": 3619, "taker_buy_base": 510.148, "taker_buy_quote": 250208.2471 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 488.0, "high": 490.0, "low": 487.7, "close": 488.4, "volume": 669.135, "close_time": 1763611199999, "quote_volume": 327145.8224, "trades": 2545, "taker_buy_base": 347.734, "taker_buy_quote": 170067.7778 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 488.5, "high": 508.3, "low": 485.2, "close": 505.2, "volume": 8530.959, "close_time": 1763614799999, "quote_volume": 4269676.2539, "trades": 20092, "taker_buy_base": 4457.293, "taker_buy_quote": 2228463.4164 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 505.3, "high": 513.0, "low": 502.7, "close": 505.2, "volume": 8577.832, "close_time": 1763618399999, "quote_volume": 4355507.2728, "trades": 25617, "taker_buy_base": 4650.868, "taker_buy_quote": 2361155.9908 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 505.3, "high": 505.8, "low": 496.9, "close": 498.5, "volume": 2225.758, "close_time": 1763621999999, "quote_volume": 1113874.569, "trades": 10436, "taker_buy_base": 1049.744, "taker_buy_quote": 525681.8891 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 498.5, "high": 506.0, "low": 496.9, "close": 501.9, "volume": 4319.123, "close_time": 1763625599999, "quote_volume": 2166975.0683, "trades": 10386, "taker_buy_base": 2423.006, "taker_buy_quote": 1215179.9052 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 501.9, "high": 502.6, "low": 499.3, "close": 499.9, "volume": 1351.66, "close_time": 1763629199999, "quote_volume": 677175.4246, "trades": 5450, "taker_buy_base": 649.108, "taker_buy_quote": 325280.9464 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 499.9, "high": 500.1, "low": 495.0, "close": 499.0, "volume": 3380.149, "close_time": 1763632799999, "quote_volume": 1679527.1986, "trades": 6060, "taker_buy_base": 1274.503, "taker_buy_quote": 633345.5832 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 499.1, "high": 503.0, "low": 497.4, "close": 502.4, "volume": 5751.574, "close_time": 1763636399999, "quote_volume": 2872937.2655, "trades": 11183, "taker_buy_base": 1954.254, "taker_buy_quote": 976857.2124 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 502.5, "high": 506.9, "low": 500.9, "close": 504.3, "volume": 1682.85, "close_time": 1763639999999, "quote_volume": 847620.2896, "trades": 6539, "taker_buy_base": 818.518, "taker_buy_quote": 412163.9772 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 504.3, "high": 504.4, "low": 499.9, "close": 501.9, "volume": 1664.955, "close_time": 1763643599999, "quote_volume": 835358.5149, "trades": 4506, "taker_buy_base": 785.296, "taker_buy_quote": 393879.3985 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 502.0, "high": 505.2, "low": 496.9, "close": 499.7, "volume": 7278.233, "close_time": 1763647199999, "quote_volume": 3655537.7859, "trades": 12091, "taker_buy_base": 3019.823, "taker_buy_quote": 1516198.5283 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 499.8, "high": 503.1, "low": 496.3, "close": 499.8, "volume": 2501.198, "close_time": 1763650799999, "quote_volume": 1249754.4998, "trades": 9259, "taker_buy_base": 1005.548, "taker_buy_quote": 502526.673 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 499.8, "high": 500.5, "low": 495.2, "close": 496.3, "volume": 1602.386, "close_time": 1763654399999, "quote_volume": 797829.5261, "trades": 5555, "taker_buy_base": 645.032, "taker_buy_quote": 320995.0557 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 496.2, "high": 496.9, "low": 478.0, "close": 480.4, "volume": 4652.755, "close_time": 1763657999999, "quote_volume": 2263998.1187, "trades": 18878, "taker_buy_base": 1946.474, "taker_buy_quote": 947259.5825 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 480.3, "high": 482.8, "low": 474.5, "close": 482.7, "volume": 3259.548, "close_time": 1763661599999, "quote_volume": 1556495.4808, "trades": 12854, "taker_buy_base": 1821.511, "taker_buy_quote": 869899.0869 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 482.7, "high": 482.9, "low": 474.9, "close": 476.8, "volume": 1566.387, "close_time": 1763665199999, "quote_volume": 749924.2208, "trades": 7090, "taker_buy_base": 886.018, "taker_buy_quote": 424183.8929 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 476.8, "high": 479.8, "low": 474.1, "close": 477.1, "volume": 2959.314, "close_time": 1763668799999, "quote_volume": 1410558.2327, "trades": 8881, "taker_buy_base": 1178.398, "taker_buy_quote": 561110.3367 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 477.0, "high": 479.2, "low": 474.2, "close": 476.7, "volume": 4199.224, "close_time": 1763672399999, "quote_volume": 2007091.8054, "trades": 7966, "taker_buy_base": 2820.755, "taker_buy_quote": 1348425.5646 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 476.7, "high": 485.2, "low": 476.6, "close": 481.5, "volume": 5326.459, "close_time": 1763675999999, "quote_volume": 2570059.5196, "trades": 8998, "taker_buy_base": 1908.589, "taker_buy_quote": 920203.1921 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 481.4, "high": 487.2, "low": 480.8, "close": 486.5, "volume": 1287.304, "close_time": 1763679599999, "quote_volume": 623288.6928, "trades": 3517, "taker_buy_base": 572.194, "taker_buy_quote": 277043.3914 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 486.6, "high": 487.0, "low": 480.0, "close": 480.8, "volume": 1752.8, "close_time": 1763683199999, "quote_volume": 845715.3385, "trades": 5906, "taker_buy_base": 931.14, "taker_buy_quote": 449154.1964 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 480.8, "high": 486.5, "low": 480.5, "close": 484.7, "volume": 1106.156, "close_time": 1763686799999, "quote_volume": 535571.9726, "trades": 5282, "taker_buy_base": 436.89, "taker_buy_quote": 211483.2549 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 484.8, "high": 487.1, "low": 483.5, "close": 485.8, "volume": 1775.081, "close_time": 1763690399999, "quote_volume": 861702.9462, "trades": 5488, "taker_buy_base": 1057.039, "taker_buy_quote": 513179.2429 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 485.8, "high": 486.4, "low": 476.3, "close": 477.3, "volume": 3984.988, "close_time": 1763693999999, "quote_volume": 1924865.561, "trades": 9352, "taker_buy_base": 1232.978, "taker_buy_quote": 594922.0513 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 477.2, "high": 485.0, "low": 477.2, "close": 483.1, "volume": 1337.495, "close_time": 1763697599999, "quote_volume": 644489.6108, "trades": 5128, "taker_buy_base": 637.407, "taker_buy_quote": 307222.1402 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 483.0, "high": 484.6, "low": 478.2, "close": 483.8, "volume": 2279.284, "close_time": 1763701199999, "quote_volume": 1096767.5325, "trades": 5589, "taker_buy_base": 509.699, "taker_buy_quote": 245629.0112 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 483.7, "high": 485.6, "low": 479.6, "close": 481.3, "volume": 1122.59, "close_time": 1763704799999, "quote_volume": 541181.5184, "trades": 3440, "taker_buy_base": 616.798, "taker_buy_quote": 297407.9937 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 481.4, "high": 482.1, "low": 475.6, "close": 477.3, "volume": 1199.996, "close_time": 1763708399999, "quote_volume": 573954.7943, "trades": 3402, "taker_buy_base": 394.008, "taker_buy_quote": 188445.6652 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 477.3, "high": 478.1, "low": 453.4, "close": 464.6, "volume": 14727.336, "close_time": 1763711999999, "quote_volume": 6868740.5564, "trades": 29759, "taker_buy_base": 5987.142, "taker_buy_quote": 2791554.439 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 464.6, "high": 474.8, "low": 463.8, "close": 464.9, "volume": 4403.242, "close_time": 1763715599999, "quote_volume": 2067634.9094, "trades": 9319, "taker_buy_base": 3216.591, "taker_buy_quote": 1511920.9486 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 465.0, "high": 468.5, "low": 459.9, "close": 464.6, "volume": 5353.973, "close_time": 1763719199999, "quote_volume": 2489959.0636, "trades": 10602, "taker_buy_base": 1969.218, "taker_buy_quote": 914228.9774 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 464.5, "high": 469.0, "low": 460.8, "close": 464.5, "volume": 3725.439, "close_time": 1763722799999, "quote_volume": 1732680.4521, "trades": 11318, "taker_buy_base": 2172.555, "taker_buy_quote": 1010761.0334 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 464.4, "high": 466.3, "low": 455.7, "close": 455.9, "volume": 1738.779, "close_time": 1763726399999, "quote_volume": 801771.6412, "trades": 5092, "taker_buy_base": 1073.123, "taker_buy_quote": 495616.8686 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 456.0, "high": 468.9, "low": 446.9, "close": 464.0, "volume": 11043.883, "close_time": 1763729999999, "quote_volume": 5041669.0474, "trades": 26309, "taker_buy_base": 5263.523, "taker_buy_quote": 2404408.5539 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 463.9, "high": 470.1, "low": 461.9, "close": 469.3, "volume": 5883.054, "close_time": 1763733599999, "quote_volume": 2748810.0766, "trades": 12598, "taker_buy_base": 3278.883, "taker_buy_quote": 1531738.156 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 469.3, "high": 494.9, "low": 467.5, "close": 493.2, "volume": 23947.946, "close_time": 1763737199999, "quote_volume": 11505416.2189, "trades": 44526, "taker_buy_base": 9054.525, "taker_buy_quote": 4357768.9376 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 493.2, "high": 501.7, "low": 486.8, "close": 488.1, "volume": 13579.048, "close_time": 1763740799999, "quote_volume": 6717901.026, "trades": 30839, "taker_buy_base": 6991.804, "taker_buy_quote": 3457415.3305 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 488.2, "high": 506.1, "low": 483.4, "close": 505.3, "volume": 6719.208, "close_time": 1763744399999, "quote_volume": 3311635.1216, "trades": 19429, "taker_buy_base": 3958.259, "taker_buy_quote": 1951855.8216 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 505.2, "high": 515.3, "low": 503.8, "close": 509.2, "volume": 6891.452, "close_time": 1763747999999, "quote_volume": 3522784.7236, "trades": 19718, "taker_buy_base": 3965.924, "taker_buy_quote": 2028289.0762 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 509.2, "high": 514.8, "low": 498.6, "close": 512.6, "volume": 5106.653, "close_time": 1763751599999, "quote_volume": 2583556.5221, "trades": 17829, "taker_buy_base": 2617.96, "taker_buy_quote": 1325322.3355 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 512.5, "high": 515.1, "low": 510.0, "close": 511.0, "volume": 3135.246, "close_time": 1763755199999, "quote_volume": 1608520.8654, "trades": 8757, "taker_buy_base": 1605.889, "taker_buy_quote": 824112.3975 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 511.0, "high": 513.0, "low": 505.5, "close": 508.8, "volume": 2427.93, "close_time": 1763758799999, "quote_volume": 1235107.0884, "trades": 8903, "taker_buy_base": 1175.366, "taker_buy_quote": 597876.6597 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 508.9, "high": 546.6, "low": 506.9, "close": 538.8, "volume": 23324.719, "close_time": 1763762399999, "quote_volume": 12406096.2323, "trades": 48626, "taker_buy_base": 12397.024, "taker_buy_quote": 6580007.0558 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 538.9, "high": 550.7, "low": 527.1, "close": 527.2, "volume": 18547.677, "close_time": 1763765999999, "quote_volume": 10001771.4062, "trades": 44093, "taker_buy_base": 9148.723, "taker_buy_quote": 4933267.5583 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 527.3, "high": 540.8, "low": 524.2, "close": 533.5, "volume": 8163.612, "close_time": 1763769599999, "quote_volume": 4355003.415, "trades": 29624, "taker_buy_base": 4034.825, "taker_buy_quote": 2152201.0184 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 533.5, "high": 540.0, "low": 526.9, "close": 532.5, "volume": 11447.118, "close_time": 1763773199999, "quote_volume": 6099874.2848, "trades": 28901, "taker_buy_base": 5725.62, "taker_buy_quote": 3050005.4503 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 532.6, "high": 537.3, "low": 527.4, "close": 534.5, "volume": 4811.263, "close_time": 1763776799999, "quote_volume": 2565492.1587, "trades": 17472, "taker_buy_base": 2443.048, "taker_buy_quote": 1302629.1495 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 534.6, "high": 535.4, "low": 524.5, "close": 529.8, "volume": 4942.261, "close_time": 1763780399999, "quote_volume": 2613364.8104, "trades": 15410, "taker_buy_base": 1808.311, "taker_buy_quote": 956055.3187 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 529.8, "high": 537.0, "low": 529.2, "close": 534.2, "volume": 8374.161, "close_time": 1763783999999, "quote_volume": 4455730.8417, "trades": 16297, "taker_buy_base": 2743.589, "taker_buy_quote": 1461931.9141 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 534.2, "high": 534.9, "low": 527.2, "close": 532.8, "volume": 6873.747, "close_time": 1763787599999, "quote_volume": 3652487.5338, "trades": 22703, "taker_buy_base": 3621.791, "taker_buy_quote": 1925266.8349 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 532.8, "high": 533.9, "low": 521.2, "close": 528.5, "volume": 6024.36, "close_time": 1763791199999, "quote_volume": 3165639.8117, "trades": 15808, "taker_buy_base": 3263.207, "taker_buy_quote": 1714150.7068 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 528.6, "high": 533.7, "low": 524.0, "close": 533.2, "volume": 3796.848, "close_time": 1763794799999, "quote_volume": 2006353.1797, "trades": 10641, "taker_buy_base": 2195.298, "taker_buy_quote": 1160673.4272 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 533.1, "high": 536.0, "low": 531.0, "close": 535.2, "volume": 4307.945, "close_time": 1763798399999, "quote_volume": 2300958.1224, "trades": 9948, "taker_buy_base": 2166.155, "taker_buy_quote": 1157104.09 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 535.1, "high": 536.4, "low": 529.1, "close": 534.8, "volume": 4765.501, "close_time": 1763801999999, "quote_volume": 2539671.8635, "trades": 11455, "taker_buy_base": 2233.077, "taker_buy_quote": 1190711.6639 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 534.9, "high": 538.7, "low": 531.1, "close": 533.7, "volume": 4406.428, "close_time": 1763805599999, "quote_volume": 2356325.0192, "trades": 7771, "taker_buy_base": 2077.499, "taker_buy_quote": 1111029.947 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 533.8, "high": 539.6, "low": 530.9, "close": 538.2, "volume": 2830.567, "close_time": 1763809199999, "quote_volume": 1515869.5915, "trades": 7661, "taker_buy_base": 1436.132, "taker_buy_quote": 769650.7319 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 538.2, "high": 565.0, "low": 537.3, "close": 560.1, "volume": 18154.786, "close_time": 1763812799999, "quote_volume": 10048687.615, "trades": 32570, "taker_buy_base": 11618.405, "taker_buy_quote": 6439274.7701 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 560.2, "high": 562.7, "low": 546.3, "close": 550.1, "volume": 8332.251, "close_time": 1763816399999, "quote_volume": 4604747.6483, "trades": 17511, "taker_buy_base": 3814.744, "taker_buy_quote": 2109131.899 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 550.1, "high": 553.0, "low": 539.1, "close": 540.8, "volume": 11606.044, "close_time": 1763819999999, "quote_volume": 6321868.7377, "trades": 17005, "taker_buy_base": 5932.808, "taker_buy_quote": 3230280.4323 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 540.8, "high": 552.3, "low": 540.7, "close": 547.2, "volume": 6552.405, "close_time": 1763823599999, "quote_volume": 3586339.481, "trades": 15769, "taker_buy_base": 3466.738, "taker_buy_quote": 1897815.73 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 547.2, "high": 549.5, "low": 534.7, "close": 539.1, "volume": 14346.516, "close_time": 1763827199999, "quote_volume": 7749184.6603, "trades": 22742, "taker_buy_base": 6136.467, "taker_buy_quote": 3311885.4838 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 539.0, "high": 551.7, "low": 538.1, "close": 550.6, "volume": 4568.846, "close_time": 1763830799999, "quote_volume": 2495386.8882, "trades": 13166, "taker_buy_base": 2410.073, "taker_buy_quote": 1316842.8458 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 550.6, "high": 554.6, "low": 547.7, "close": 551.3, "volume": 3115.694, "close_time": 1763834399999, "quote_volume": 1717166.9037, "trades": 8678, "taker_buy_base": 1616.92, "taker_buy_quote": 891255.8852 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 551.3, "high": 560.4, "low": 548.3, "close": 559.9, "volume": 4108.827, "close_time": 1763837999999, "quote_volume": 2279968.4717, "trades": 8901, "taker_buy_base": 2525.689, "taker_buy_quote": 1402423.5548 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 559.8, "high": 568.1, "low": 557.5, "close": 564.2, "volume": 5701.253, "close_time": 1763841599999, "quote_volume": 3207634.0439, "trades": 12512, "taker_buy_base": 2871.692, "taker_buy_quote": 1616594.6281 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 564.2, "high": 568.1, "low": 555.8, "close": 559.9, "volume": 4269.203, "close_time": 1763845199999, "quote_volume": 2402553.502, "trades": 10411, "taker_buy_base": 2208.137, "taker_buy_quote": 1243635.7894 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 559.8, "high": 560.3, "low": 551.9, "close": 554.7, "volume": 4396.107, "close_time": 1763848799999, "quote_volume": 2444438.0611, "trades": 8353, "taker_buy_base": 1981.927, "taker_buy_quote": 1102318.8946 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 554.8, "high": 563.9, "low": 551.1, "close": 560.7, "volume": 2881.386, "close_time": 1763852399999, "quote_volume": 1601987.6453, "trades": 7374, "taker_buy_base": 1400.526, "taker_buy_quote": 779999.3948 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 560.6, "high": 563.2, "low": 555.9, "close": 556.7, "volume": 2030.208, "close_time": 1763855999999, "quote_volume": 1136518.7857, "trades": 5683, "taker_buy_base": 1213.473, "taker_buy_quote": 679938.0511 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 556.7, "high": 557.8, "low": 551.4, "close": 552.5, "volume": 2378.73, "close_time": 1763859599999, "quote_volume": 1317475.7104, "trades": 5364, "taker_buy_base": 991.57, "taker_buy_quote": 549353.2256 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 552.5, "high": 554.3, "low": 545.9, "close": 548.7, "volume": 4572.693, "close_time": 1763863199999, "quote_volume": 2510776.3819, "trades": 10839, "taker_buy_base": 1907.037, "taker_buy_quote": 1047020.1328 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 548.7, "high": 550.6, "low": 538.2, "close": 540.1, "volume": 6350.96, "close_time": 1763866799999, "quote_volume": 3443631.5023, "trades": 16723, "taker_buy_base": 2829.312, "taker_buy_quote": 1534513.8615 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 540.1, "high": 543.7, "low": 538.8, "close": 542.3, "volume": 2275.732, "close_time": 1763870399999, "quote_volume": 1231707.2137, "trades": 6033, "taker_buy_base": 1159.305, "taker_buy_quote": 627616.926 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 542.4, "high": 547.7, "low": 540.6, "close": 541.9, "volume": 3384.51, "close_time": 1763873999999, "quote_volume": 1841965.0902, "trades": 8455, "taker_buy_base": 1715.078, "taker_buy_quote": 934462.4684 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 542.0, "high": 543.9, "low": 539.4, "close": 541.4, "volume": 1736.424, "close_time": 1763877599999, "quote_volume": 940304.8537, "trades": 5089, "taker_buy_base": 640.677, "taker_buy_quote": 346956.6103 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 541.5, "high": 545.6, "low": 541.4, "close": 544.7, "volume": 2436.316, "close_time": 1763881199999, "quote_volume": 1324285.9788, "trades": 4246, "taker_buy_base": 943.233, "taker_buy_quote": 512813.7597 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 544.6, "high": 553.7, "low": 543.3, "close": 553.3, "volume": 3941.124, "close_time": 1763884799999, "quote_volume": 2161731.3903, "trades": 12255, "taker_buy_base": 2413.21, "taker_buy_quote": 1323684.1055 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 553.3, "high": 558.5, "low": 550.3, "close": 553.8, "volume": 4155.195, "close_time": 1763888399999, "quote_volume": 2304536.1075, "trades": 10423, "taker_buy_base": 2575.208, "taker_buy_quote": 1429221.5982 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 553.7, "high": 554.7, "low": 548.8, "close": 549.9, "volume": 2016.755, "close_time": 1763891999999, "quote_volume": 1112687.4353, "trades": 6236, "taker_buy_base": 942.828, "taker_buy_quote": 520256.5326 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 549.9, "high": 556.3, "low": 549.2, "close": 552.1, "volume": 2352.522, "close_time": 1763895599999, "quote_volume": 1300714.689, "trades": 5843, "taker_buy_base": 1289.816, "taker_buy_quote": 713448.5668 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 552.1, "high": 552.6, "low": 546.5, "close": 548.1, "volume": 2286.645, "close_time": 1763899199999, "quote_volume": 1255096.4108, "trades": 5963, "taker_buy_base": 996.266, "taker_buy_quote": 547421.4769 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 548.1, "high": 552.1, "low": 545.2, "close": 547.1, "volume": 1843.288, "close_time": 1763902799999, "quote_volume": 1011670.9666, "trades": 6976, "taker_buy_base": 946.561, "taker_buy_quote": 519613.6299 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 547.0, "high": 556.5, "low": 545.9, "close": 550.9, "volume": 2857.501, "close_time": 1763906399999, "quote_volume": 1577594.6456, "trades": 7503, "taker_buy_base": 1917.776, "taker_buy_quote": 1059634.455 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 550.8, "high": 553.1, "low": 544.4, "close": 546.0, "volume": 3868.508, "close_time": 1763909999999, "quote_volume": 2120321.7253, "trades": 9122, "taker_buy_base": 1320.811, "taker_buy_quote": 723822.8248 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 546.1, "high": 550.0, "low": 541.1, "close": 546.8, "volume": 2790.794, "close_time": 1763913599999, "quote_volume": 1523044.3839, "trades": 9014, "taker_buy_base": 1271.101, "taker_buy_quote": 694244.1586 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 546.9, "high": 551.2, "low": 542.3, "close": 545.4, "volume": 2502.143, "close_time": 1763917199999, "quote_volume": 1367329.1557, "trades": 8604, "taker_buy_base": 1014.914, "taker_buy_quote": 554320.0407 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 545.5, "high": 552.3, "low": 544.7, "close": 550.0, "volume": 2067.197, "close_time": 1763920799999, "quote_volume": 1133416.6246, "trades": 6849, "taker_buy_base": 1093.287, "taker_buy_quote": 599294.0979 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 550.0, "high": 551.3, "low": 546.5, "close": 549.2, "volume": 1113.034, "close_time": 1763924399999, "quote_volume": 610666.4521, "trades": 4085, "taker_buy_base": 417.931, "taker_buy_quote": 229302.7807 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 549.2, "high": 550.8, "low": 543.6, "close": 547.7, "volume": 2147.064, "close_time": 1763927999999, "quote_volume": 1175458.3433, "trades": 6897, "taker_buy_base": 930.762, "taker_buy_quote": 509431.2096 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 547.6, "high": 554.8, "low": 547.1, "close": 549.2, "volume": 1991.507, "close_time": 1763931599999, "quote_volume": 1095634.3602, "trades": 7221, "taker_buy_base": 901.159, "taker_buy_quote": 495651.5845 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 549.3, "high": 555.0, "low": 549.1, "close": 554.5, "volume": 1123.275, "close_time": 1763935199999, "quote_volume": 620648.9684, "trades": 3643, "taker_buy_base": 752.417, "taker_buy_quote": 415865.0787 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 554.5, "high": 556.6, "low": 542.9, "close": 544.4, "volume": 2702.625, "close_time": 1763938799999, "quote_volume": 1478180.1163, "trades": 6168, "taker_buy_base": 1461.381, "taker_buy_quote": 800829.8613 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 544.5, "high": 545.0, "low": 536.5, "close": 539.3, "volume": 3564.451, "close_time": 1763942399999, "quote_volume": 1924822.3233, "trades": 9888, "taker_buy_base": 1579.503, "taker_buy_quote": 852864.4417 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 539.3, "high": 547.7, "low": 537.1, "close": 546.8, "volume": 3858.513, "close_time": 1763945999999, "quote_volume": 2093605.2067, "trades": 11269, "taker_buy_base": 2170.859, "taker_buy_quote": 1178768.9267 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 546.8, "high": 554.1, "low": 544.2, "close": 552.2, "volume": 5366.517, "close_time": 1763949599999, "quote_volume": 2945542.5005, "trades": 14255, "taker_buy_base": 3136.542, "taker_buy_quote": 1721127.8512 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 552.3, "high": 564.5, "low": 552.2, "close": 557.6, "volume": 12660.026, "close_time": 1763953199999, "quote_volume": 7083433.0213, "trades": 26340, "taker_buy_base": 8063.681, "taker_buy_quote": 4512871.4911 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 557.6, "high": 559.0, "low": 551.8, "close": 552.2, "volume": 2404.633, "close_time": 1763956799999, "quote_volume": 1335563.7304, "trades": 6321, "taker_buy_base": 1189.495, "taker_buy_quote": 661318.6586 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 552.2, "high": 554.0, "low": 544.3, "close": 544.6, "volume": 3684.749, "close_time": 1763960399999, "quote_volume": 2022027.243, "trades": 8932, "taker_buy_base": 1512.784, "taker_buy_quote": 830383.2243 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 544.5, "high": 552.9, "low": 543.8, "close": 548.4, "volume": 2818.031, "close_time": 1763963999999, "quote_volume": 1548406.3772, "trades": 7045, "taker_buy_base": 1608.607, "taker_buy_quote": 884183.8946 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 548.3, "high": 548.8, "low": 542.5, "close": 543.7, "volume": 3379.036, "close_time": 1763967599999, "quote_volume": 1845088.8726, "trades": 7798, "taker_buy_base": 1520.356, "taker_buy_quote": 829798.462 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 543.8, "high": 547.2, "low": 542.5, "close": 545.2, "volume": 2184.825, "close_time": 1763971199999, "quote_volume": 1190547.4298, "trades": 5151, "taker_buy_base": 1050.527, "taker_buy_quote": 572537.7743 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 545.2, "high": 552.4, "low": 544.4, "close": 551.2, "volume": 2746.644, "close_time": 1763974799999, "quote_volume": 1505562.7081, "trades": 7068, "taker_buy_base": 1821.251, "taker_buy_quote": 998735.3874 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 551.2, "high": 551.4, "low": 542.4, "close": 543.1, "volume": 2300.106, "close_time": 1763978399999, "quote_volume": 1256026.0044, "trades": 7070, "taker_buy_base": 1030.867, "taker_buy_quote": 563183.5188 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 543.2, "high": 544.7, "low": 541.1, "close": 541.1, "volume": 1217.718, "close_time": 1763981999999, "quote_volume": 660857.0084, "trades": 4171, "taker_buy_base": 627.429, "taker_buy_quote": 340585.1704 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 541.0, "high": 544.3, "low": 538.5, "close": 544.3, "volume": 1392.358, "close_time": 1763985599999, "quote_volume": 753198.0968, "trades": 4772, "taker_buy_base": 731.051, "taker_buy_quote": 395569.0881 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 544.2, "high": 545.7, "low": 541.8, "close": 543.2, "volume": 1120.849, "close_time": 1763989199999, "quote_volume": 609627.5515, "trades": 2672, "taker_buy_base": 645.622, "taker_buy_quote": 351256.3004 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 543.1, "high": 549.6, "low": 542.4, "close": 546.2, "volume": 2179.313, "close_time": 1763992799999, "quote_volume": 1192678.7, "trades": 5123, "taker_buy_base": 1420.49, "taker_buy_quote": 777491.5826 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 546.1, "high": 552.6, "low": 543.7, "close": 552.6, "volume": 4012.923, "close_time": 1763996399999, "quote_volume": 2198179.0149, "trades": 10660, "taker_buy_base": 1949.703, "taker_buy_quote": 1067627.593 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 552.7, "high": 554.9, "low": 549.0, "close": 550.1, "volume": 1594.672, "close_time": 1763999999999, "quote_volume": 879818.5823, "trades": 6795, "taker_buy_base": 757.753, "taker_buy_quote": 418277.17 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 550.0, "high": 557.8, "low": 549.7, "close": 552.2, "volume": 2109.845, "close_time": 1764003599999, "quote_volume": 1168874.1779, "trades": 6235, "taker_buy_base": 942.28, "taker_buy_quote": 522348.1626 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 552.2, "high": 558.4, "low": 552.2, "close": 557.6, "volume": 2717.463, "close_time": 1764007199999, "quote_volume": 1511306.2754, "trades": 7121, "taker_buy_base": 1389.04, "taker_buy_quote": 772254.846 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 557.7, "high": 560.6, "low": 555.1, "close": 556.5, "volume": 2391.633, "close_time": 1764010799999, "quote_volume": 1335122.1649, "trades": 6105, "taker_buy_base": 1378.443, "taker_buy_quote": 769915.325 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 556.5, "high": 558.7, "low": 555.0, "close": 557.1, "volume": 1437.767, "close_time": 1764014399999, "quote_volume": 800425.1156, "trades": 4022, "taker_buy_base": 683.991, "taker_buy_quote": 380803.6548 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 557.2, "high": 559.7, "low": 555.3, "close": 555.3, "volume": 1426.295, "close_time": 1764017999999, "quote_volume": 794434.6526, "trades": 4078, "taker_buy_base": 568.445, "taker_buy_quote": 316677.8645 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 555.2, "high": 555.9, "low": 550.7, "close": 551.0, "volume": 1623.323, "close_time": 1764021599999, "quote_volume": 898056.4765, "trades": 3803, "taker_buy_base": 969.448, "taker_buy_quote": 536352.5583 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 551.1, "high": 554.3, "low": 550.4, "close": 553.6, "volume": 1200.395, "close_time": 1764025199999, "quote_volume": 662915.4539, "trades": 2955, "taker_buy_base": 546.306, "taker_buy_quote": 301755.8662 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 553.6, "high": 556.1, "low": 546.9, "close": 549.3, "volume": 1845.02, "close_time": 1764028799999, "quote_volume": 1017488.2622, "trades": 4816, "taker_buy_base": 990.777, "taker_buy_quote": 546085.1729 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 549.4, "high": 550.0, "low": 542.0, "close": 544.2, "volume": 2288.159, "close_time": 1764032399999, "quote_volume": 1246644.4847, "trades": 4869, "taker_buy_base": 1018.499, "taker_buy_quote": 554825.556 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 544.3, "high": 545.9, "low": 543.2, "close": 544.5, "volume": 1338.35, "close_time": 1764035999999, "quote_volume": 728931.3898, "trades": 2532, "taker_buy_base": 676.78, "taker_buy_quote": 368612.8256 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 544.6, "high": 545.6, "low": 540.5, "close": 542.5, "volume": 1131.219, "close_time": 1764039599999, "quote_volume": 614722.6384, "trades": 3082, "taker_buy_base": 588.21, "taker_buy_quote": 319567.0174 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 542.5, "high": 544.9, "low": 541.2, "close": 541.3, "volume": 1805.575, "close_time": 1764043199999, "quote_volume": 981234.724, "trades": 2806, "taker_buy_base": 820.406, "taker_buy_quote": 445880.203 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 541.4, "high": 543.9, "low": 540.6, "close": 541.0, "volume": 1161.586, "close_time": 1764046799999, "quote_volume": 629568.5192, "trades": 2155, "taker_buy_base": 649.708, "taker_buy_quote": 352269.8546 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 541.0, "high": 541.0, "low": 533.1, "close": 534.9, "volume": 5424.531, "close_time": 1764050399999, "quote_volume": 2914967.108, "trades": 8213, "taker_buy_base": 2762.78, "taker_buy_quote": 1484653.8272 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 534.9, "high": 537.6, "low": 532.5, "close": 533.7, "volume": 2550.812, "close_time": 1764053999999, "quote_volume": 1363860.9012, "trades": 4453, "taker_buy_base": 1002.958, "taker_buy_quote": 536567.069 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 533.7, "high": 534.8, "low": 523.9, "close": 526.7, "volume": 5089.813, "close_time": 1764057599999, "quote_volume": 2688887.8127, "trades": 11476, "taker_buy_base": 2510.844, "taker_buy_quote": 1326027.3429 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 526.8, "high": 526.9, "low": 518.7, "close": 519.3, "volume": 2717.702, "close_time": 1764061199999, "quote_volume": 1419802.2623, "trades": 6159, "taker_buy_base": 1562.562, "taker_buy_quote": 816362.6044 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 519.4, "high": 521.5, "low": 518.7, "close": 520.5, "volume": 2428.332, "close_time": 1764064799999, "quote_volume": 1262275.4935, "trades": 4758, "taker_buy_base": 1357.7, "taker_buy_quote": 705714.8312 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 520.4, "high": 524.1, "low": 516.2, "close": 519.6, "volume": 3809.849, "close_time": 1764068399999, "quote_volume": 1981313.1591, "trades": 8023, "taker_buy_base": 2459.946, "taker_buy_quote": 1280138.0534 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 519.6, "high": 522.7, "low": 519.0, "close": 522.2, "volume": 1314.424, "close_time": 1764071999999, "quote_volume": 685011.9629, "trades": 3625, "taker_buy_base": 780.54, "taker_buy_quote": 406826.4927 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 522.2, "high": 523.0, "low": 518.7, "close": 521.2, "volume": 1198.795, "close_time": 1764075599999, "quote_volume": 624361.1409, "trades": 4045, "taker_buy_base": 512.232, "taker_buy_quote": 266957.7734 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 521.2, "high": 524.7, "low": 520.7, "close": 521.7, "volume": 1356.8, "close_time": 1764079199999, "quote_volume": 708863.6788, "trades": 3722, "taker_buy_base": 620.242, "taker_buy_quote": 324080.351 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 521.8, "high": 529.6, "low": 519.0, "close": 521.7, "volume": 8553.768, "close_time": 1764082799999, "quote_volume": 4486492.6812, "trades": 11918, "taker_buy_base": 5581.543, "taker_buy_quote": 2930235.3476 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 521.6, "high": 523.5, "low": 519.2, "close": 520.6, "volume": 2947.748, "close_time": 1764086399999, "quote_volume": 1535636.4497, "trades": 5544, "taker_buy_base": 1433.005, "taker_buy_quote": 746408.895 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 520.6, "high": 523.9, "low": 518.6, "close": 521.2, "volume": 640.864, "close_time": 1764089999999, "quote_volume": 333804.0996, "trades": 2744, "taker_buy_base": 329.028, "taker_buy_quote": 171318.0895 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 521.2, "high": 524.9, "low": 519.1, "close": 521.1, "volume": 911.35, "close_time": 1764093599999, "quote_volume": 475841.9915, "trades": 3689, "taker_buy_base": 487.316, "taker_buy_quote": 254457.2327 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 521.1, "high": 522.8, "low": 520.0, "close": 520.0, "volume": 533.565, "close_time": 1764097199999, "quote_volume": 278240.382, "trades": 2193, "taker_buy_base": 270.97, "taker_buy_quote": 141321.418 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 519.9, "high": 520.4, "low": 517.2, "close": 519.9, "volume": 800.075, "close_time": 1764100799999, "quote_volume": 415105.5913, "trades": 3310, "taker_buy_base": 428.401, "taker_buy_quote": 222300.2774 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 519.8, "high": 523.8, "low": 518.6, "close": 523.1, "volume": 979.784, "close_time": 1764104399999, "quote_volume": 511645.7305, "trades": 2594, "taker_buy_base": 458.105, "taker_buy_quote": 239180.0428 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 523.0, "high": 524.3, "low": 520.8, "close": 521.5, "volume": 651.131, "close_time": 1764107999999, "quote_volume": 340317.3578, "trades": 1909, "taker_buy_base": 284.689, "taker_buy_quote": 148813.6094 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 521.5, "high": 525.8, "low": 518.9, "close": 525.2, "volume": 1133.549, "close_time": 1764111599999, "quote_volume": 592562.0529, "trades": 2680, "taker_buy_base": 703.632, "taker_buy_quote": 367867.347 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 525.2, "high": 528.5, "low": 524.0, "close": 527.3, "volume": 995.583, "close_time": 1764115199999, "quote_volume": 524933.5637, "trades": 3274, "taker_buy_base": 478.861, "taker_buy_quote": 252450.1712 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 527.3, "high": 530.3, "low": 525.9, "close": 529.1, "volume": 935.321, "close_time": 1764118799999, "quote_volume": 493669.8756, "trades": 2882, "taker_buy_base": 535.864, "taker_buy_quote": 282863.7961 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 529.0, "high": 533.2, "low": 527.9, "close": 529.5, "volume": 1247.775, "close_time": 1764122399999, "quote_volume": 662274.4069, "trades": 3516, "taker_buy_base": 584.174, "taker_buy_quote": 309988.2585 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 529.6, "high": 530.2, "low": 527.1, "close": 527.8, "volume": 610.613, "close_time": 1764125999999, "quote_volume": 322636.5016, "trades": 2126, "taker_buy_base": 331.711, "taker_buy_quote": 175262.1389 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 527.9, "high": 530.9, "low": 526.6, "close": 526.6, "volume": 954.233, "close_time": 1764129599999, "quote_volume": 504072.3788, "trades": 2858, "taker_buy_base": 350.311, "taker_buy_quote": 185078.1631 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 526.6, "high": 529.2, "low": 526.5, "close": 528.6, "volume": 338.467, "close_time": 1764133199999, "quote_volume": 178787.5274, "trades": 1527, "taker_buy_base": 176.088, "taker_buy_quote": 92990.6189 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 528.7, "high": 532.9, "low": 528.7, "close": 530.9, "volume": 944.791, "close_time": 1764136799999, "quote_volume": 501641.2476, "trades": 3105, "taker_buy_base": 365.224, "taker_buy_quote": 193898.3144 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 530.9, "high": 538.8, "low": 530.9, "close": 536.2, "volume": 15326.447, "close_time": 1764140399999, "quote_volume": 8218259.0049, "trades": 6409, "taker_buy_base": 13598.144, "taker_buy_quote": 7292809.2966 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 536.2, "high": 536.7, "low": 532.2, "close": 534.1, "volume": 711.562, "close_time": 1764143999999, "quote_volume": 380419.48, "trades": 3264, "taker_buy_base": 429.671, "taker_buy_quote": 229796.2835 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 534.1, "high": 534.4, "low": 530.1, "close": 532.7, "volume": 882.547, "close_time": 1764147599999, "quote_volume": 469325.3992, "trades": 2522, "taker_buy_base": 291.597, "taker_buy_quote": 155086.6678 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 532.7, "high": 535.2, "low": 530.8, "close": 535.2, "volume": 1042.37, "close_time": 1764151199999, "quote_volume": 555303.4366, "trades": 3459, "taker_buy_base": 354.625, "taker_buy_quote": 188940.6928 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 535.2, "high": 536.4, "low": 530.9, "close": 533.9, "volume": 1234.071, "close_time": 1764154799999, "quote_volume": 659074.3667, "trades": 4124, "taker_buy_base": 456.573, "taker_buy_quote": 243822.2786 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 533.8, "high": 535.3, "low": 531.3, "close": 532.8, "volume": 644.926, "close_time": 1764158399999, "quote_volume": 344051.2111, "trades": 2909, "taker_buy_base": 301.691, "taker_buy_quote": 160939.6234 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 532.8, "high": 533.4, "low": 529.8, "close": 530.5, "volume": 1062.853, "close_time": 1764161999999, "quote_volume": 564658.6749, "trades": 4049, "taker_buy_base": 472.384, "taker_buy_quote": 251058.9133 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 530.4, "high": 540.0, "low": 529.3, "close": 538.6, "volume": 6807.976, "close_time": 1764165599999, "quote_volume": 3654709.3751, "trades": 14518, "taker_buy_base": 4783.146, "taker_buy_quote": 2568314.133 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 538.5, "high": 546.1, "low": 528.4, "close": 540.7, "volume": 64833.716, "close_time": 1764169199999, "quote_volume": 34708590.4598, "trades": 93006, "taker_buy_base": 19325.094, "taker_buy_quote": 10364438.4733 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 540.7, "high": 542.0, "low": 535.3, "close": 538.5, "volume": 4692.095, "close_time": 1764172799999, "quote_volume": 2527327.843, "trades": 26649, "taker_buy_base": 2564.633, "taker_buy_quote": 1381644.3625 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 538.6, "high": 541.2, "low": 534.6, "close": 537.4, "volume": 3000.98, "close_time": 1764176399999, "quote_volume": 1615970.437, "trades": 16608, "taker_buy_base": 1755.837, "taker_buy_quote": 945624.9893 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 537.3, "high": 547.3, "low": 537.1, "close": 546.0, "volume": 2961.612, "close_time": 1764179999999, "quote_volume": 1609291.4795, "trades": 12296, "taker_buy_base": 2098.017, "taker_buy_quote": 1140066.0951 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 546.0, "high": 549.1, "low": 542.9, "close": 547.6, "volume": 3604.27, "close_time": 1764183599999, "quote_volume": 1969770.2106, "trades": 12831, "taker_buy_base": 1983.535, "taker_buy_quote": 1084256.3533 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 547.5, "high": 549.0, "low": 543.7, "close": 544.5, "volume": 1710.328, "close_time": 1764187199999, "quote_volume": 934594.7771, "trades": 5294, "taker_buy_base": 874.502, "taker_buy_quote": 477988.4517 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 544.5, "high": 547.3, "low": 541.7, "close": 545.5, "volume": 1097.71, "close_time": 1764190799999, "quote_volume": 597219.161, "trades": 5619, "taker_buy_base": 548.447, "taker_buy_quote": 298499.0048 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 545.4, "high": 545.5, "low": 542.4, "close": 544.8, "volume": 816.24, "close_time": 1764194399999, "quote_volume": 443789.6782, "trades": 3443, "taker_buy_base": 419.567, "taker_buy_quote": 228091.5516 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 544.7, "high": 548.1, "low": 543.7, "close": 547.6, "volume": 1515.061, "close_time": 1764197999999, "quote_volume": 827303.8622, "trades": 6300, "taker_buy_base": 842.101, "taker_buy_quote": 459960.8724 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 547.7, "high": 547.8, "low": 543.5, "close": 543.7, "volume": 1567.438, "close_time": 1764201599999, "quote_volume": 854893.9801, "trades": 7325, "taker_buy_base": 1032.328, "taker_buy_quote": 563117.078 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 543.7, "high": 548.0, "low": 543.3, "close": 544.7, "volume": 2222.615, "close_time": 1764205199999, "quote_volume": 1213291.6253, "trades": 6456, "taker_buy_base": 1236.265, "taker_buy_quote": 674866.1834 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 544.7, "high": 546.3, "low": 542.6, "close": 545.2, "volume": 1361.18, "close_time": 1764208799999, "quote_volume": 740842.5563, "trades": 6096, "taker_buy_base": 762.887, "taker_buy_quote": 415222.9996 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 545.1, "high": 546.4, "low": 542.4, "close": 542.4, "volume": 6595.298, "close_time": 1764212399999, "quote_volume": 3593925.058, "trades": 7722, "taker_buy_base": 942.432, "taker_buy_quote": 513474.4897 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 542.5, "high": 543.7, "low": 539.8, "close": 539.8, "volume": 1251.832, "close_time": 1764215999999, "quote_volume": 677911.6914, "trades": 3694, "taker_buy_base": 556.593, "taker_buy_quote": 301533.9308 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 539.8, "high": 546.1, "low": 537.5, "close": 544.2, "volume": 6913.066, "close_time": 1764219599999, "quote_volume": 3752802.995, "trades": 7497, "taker_buy_base": 3287.192, "taker_buy_quote": 1781602.8875 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 544.2, "high": 545.2, "low": 541.7, "close": 544.0, "volume": 5682.269, "close_time": 1764223199999, "quote_volume": 3090482.6065, "trades": 4190, "taker_buy_base": 702.406, "taker_buy_quote": 381691.503 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 544.0, "high": 551.0, "low": 543.9, "close": 545.1, "volume": 8606.608, "close_time": 1764226799999, "quote_volume": 4700468.702, "trades": 10818, "taker_buy_base": 1803.82, "taker_buy_quote": 985390.0227 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 545.2, "high": 546.5, "low": 543.5, "close": 546.1, "volume": 1312.142, "close_time": 1764230399999, "quote_volume": 714939.1214, "trades": 4511, "taker_buy_base": 836.862, "taker_buy_quote": 455940.314 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 546.0, "high": 547.0, "low": 543.4, "close": 545.1, "volume": 1596.636, "close_time": 1764233999999, "quote_volume": 870276.9666, "trades": 4981, "taker_buy_base": 639.522, "taker_buy_quote": 348572.4994 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 545.0, "high": 545.9, "low": 542.6, "close": 543.0, "volume": 943.897, "close_time": 1764237599999, "quote_volume": 513963.0093, "trades": 3902, "taker_buy_base": 441.576, "taker_buy_quote": 240501.5207 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 542.9, "high": 544.3, "low": 541.2, "close": 544.2, "volume": 758.603, "close_time": 1764241199999, "quote_volume": 411850.3296, "trades": 2857, "taker_buy_base": 432.229, "taker_buy_quote": 234672.9392 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 544.3, "high": 544.4, "low": 541.9, "close": 543.4, "volume": 672.742, "close_time": 1764244799999, "quote_volume": 365383.7728, "trades": 2181, "taker_buy_base": 421.371, "taker_buy_quote": 228903.8144 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 543.3, "high": 544.1, "low": 538.4, "close": 539.1, "volume": 2248.059, "close_time": 1764248399999, "quote_volume": 1216077.8222, "trades": 6241, "taker_buy_base": 972.952, "taker_buy_quote": 526628.1575 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 539.0, "high": 539.6, "low": 535.3, "close": 536.2, "volume": 1886.129, "close_time": 1764251999999, "quote_volume": 1012738.9584, "trades": 6892, "taker_buy_base": 1083.333, "taker_buy_quote": 581707.952 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 536.2, "high": 537.7, "low": 534.0, "close": 535.4, "volume": 753.083, "close_time": 1764255599999, "quote_volume": 403479.777, "trades": 2610, "taker_buy_base": 314.843, "taker_buy_quote": 168709.3467 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 535.4, "high": 537.6, "low": 534.0, "close": 535.2, "volume": 918.361, "close_time": 1764259199999, "quote_volume": 491950.2911, "trades": 3037, "taker_buy_base": 551.379, "taker_buy_quote": 295349.0059 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 535.2, "high": 537.4, "low": 533.7, "close": 535.4, "volume": 693.365, "close_time": 1764262799999, "quote_volume": 371283.8116, "trades": 3441, "taker_buy_base": 324.942, "taker_buy_quote": 173986.2345 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 535.3, "high": 536.5, "low": 532.4, "close": 532.8, "volume": 1508.793, "close_time": 1764266399999, "quote_volume": 806048.9624, "trades": 3712, "taker_buy_base": 779.537, "taker_buy_quote": 416208.2686 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 532.8, "high": 535.9, "low": 532.3, "close": 535.1, "volume": 685.683, "close_time": 1764269999999, "quote_volume": 366389.4944, "trades": 2599, "taker_buy_base": 356.769, "taker_buy_quote": 190635.5302 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 535.1, "high": 536.2, "low": 531.4, "close": 534.1, "volume": 1791.638, "close_time": 1764273599999, "quote_volume": 955843.7953, "trades": 5244, "taker_buy_base": 728.536, "taker_buy_quote": 388613.5851 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 534.0, "high": 536.8, "low": 533.4, "close": 534.6, "volume": 916.612, "close_time": 1764277199999, "quote_volume": 491090.1749, "trades": 3110, "taker_buy_base": 458.106, "taker_buy_quote": 245544.9341 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 534.5, "high": 536.0, "low": 533.4, "close": 535.6, "volume": 616.947, "close_time": 1764280799999, "quote_volume": 329853.7713, "trades": 2452, "taker_buy_base": 198.913, "taker_buy_quote": 106395.0351 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 535.6, "high": 538.2, "low": 534.7, "close": 535.5, "volume": 615.169, "close_time": 1764284399999, "quote_volume": 330143.0931, "trades": 2582, "taker_buy_base": 387.355, "taker_buy_quote": 207878.1803 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 535.5, "high": 535.9, "low": 531.8, "close": 532.7, "volume": 850.396, "close_time": 1764287999999, "quote_volume": 453787.4232, "trades": 2455, "taker_buy_base": 450.051, "taker_buy_quote": 240271.8968 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 532.7, "high": 535.4, "low": 531.8, "close": 534.9, "volume": 1050.231, "close_time": 1764291599999, "quote_volume": 560253.3508, "trades": 2671, "taker_buy_base": 664.472, "taker_buy_quote": 354389.132 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 534.8, "high": 538.2, "low": 532.5, "close": 535.7, "volume": 2690.089, "close_time": 1764295199999, "quote_volume": 1442364.7863, "trades": 6388, "taker_buy_base": 1280.763, "taker_buy_quote": 686759.3075 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 535.7, "high": 537.2, "low": 533.7, "close": 535.0, "volume": 1136.978, "close_time": 1764298799999, "quote_volume": 608771.3581, "trades": 3161, "taker_buy_base": 613.887, "taker_buy_quote": 328550.0554 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 534.9, "high": 545.1, "low": 532.6, "close": 537.8, "volume": 141029.834, "close_time": 1764302399999, "quote_volume": 76180697.597, "trades": 16154, "taker_buy_base": 131365.775, "taker_buy_quote": 70959619.4246 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 537.7, "high": 537.8, "low": 533.0, "close": 533.8, "volume": 2325.115, "close_time": 1764305999999, "quote_volume": 1244421.7819, "trades": 4944, "taker_buy_base": 1289.756, "taker_buy_quote": 690297.7938 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 533.8, "high": 537.7, "low": 530.8, "close": 533.8, "volume": 1292.762, "close_time": 1764309599999, "quote_volume": 689823.3816, "trades": 5606, "taker_buy_base": 707.364, "taker_buy_quote": 377541.1818 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 533.8, "high": 534.8, "low": 532.7, "close": 533.8, "volume": 843.814, "close_time": 1764313199999, "quote_volume": 450227.8827, "trades": 2169, "taker_buy_base": 362.692, "taker_buy_quote": 193522.0257 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 533.6, "high": 536.6, "low": 533.2, "close": 535.6, "volume": 643.784, "close_time": 1764316799999, "quote_volume": 344402.3812, "trades": 2118, "taker_buy_base": 281.688, "taker_buy_quote": 150746.7314 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 535.6, "high": 542.2, "low": 534.9, "close": 542.2, "volume": 1514.517, "close_time": 1764320399999, "quote_volume": 814628.4471, "trades": 3927, "taker_buy_base": 791.339, "taker_buy_quote": 425894.7292 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 542.2, "high": 542.2, "low": 537.2, "close": 538.2, "volume": 2045.792, "close_time": 1764323999999, "quote_volume": 1102112.8449, "trades": 4060, "taker_buy_base": 857.398, "taker_buy_quote": 461884.183 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 538.3, "high": 539.1, "low": 535.7, "close": 539.0, "volume": 917.647, "close_time": 1764327599999, "quote_volume": 492961.4211, "trades": 2185, "taker_buy_base": 414.109, "taker_buy_quote": 222508.1834 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 539.1, "high": 540.0, "low": 534.9, "close": 536.0, "volume": 760.494, "close_time": 1764331199999, "quote_volume": 409019.7993, "trades": 3085, "taker_buy_base": 385.295, "taker_buy_quote": 207313.1035 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 535.9, "high": 536.3, "low": 531.7, "close": 533.8, "volume": 1618.385, "close_time": 1764334799999, "quote_volume": 864031.1231, "trades": 3275, "taker_buy_base": 645.624, "taker_buy_quote": 344940.995 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 533.8, "high": 538.2, "low": 532.2, "close": 536.8, "volume": 979.165, "close_time": 1764338399999, "quote_volume": 523922.8727, "trades": 3822, "taker_buy_base": 537.122, "taker_buy_quote": 287445.1329 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 536.7, "high": 543.0, "low": 535.9, "close": 542.1, "volume": 7331.692, "close_time": 1764341999999, "quote_volume": 3962216.792, "trades": 14131, "taker_buy_base": 4331.239, "taker_buy_quote": 2340705.4576 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 542.1, "high": 543.5, "low": 538.8, "close": 542.6, "volume": 1707.865, "close_time": 1764345599999, "quote_volume": 924464.3055, "trades": 4650, "taker_buy_base": 1002.79, "taker_buy_quote": 542861.1681 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 542.6, "high": 543.0, "low": 538.8, "close": 542.5, "volume": 1064.81, "close_time": 1764349199999, "quote_volume": 576497.2231, "trades": 4395, "taker_buy_base": 569.128, "taker_buy_quote": 308243.4125 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 542.6, "high": 543.8, "low": 538.9, "close": 540.4, "volume": 1281.508, "close_time": 1764352799999, "quote_volume": 692883.8452, "trades": 3937, "taker_buy_base": 709.166, "taker_buy_quote": 383537.2754 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 540.4, "high": 546.2, "low": 538.8, "close": 545.5, "volume": 1459.95, "close_time": 1764356399999, "quote_volume": 793262.7824, "trades": 4755, "taker_buy_base": 715.857, "taker_buy_quote": 389060.0817 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 545.4, "high": 554.6, "low": 545.4, "close": 552.1, "volume": 2683.309, "close_time": 1764359999999, "quote_volume": 1478251.9608, "trades": 6681, "taker_buy_base": 1606.567, "taker_buy_quote": 884677.854 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 552.2, "high": 552.7, "low": 549.5, "close": 550.2, "volume": 1142.953, "close_time": 1764363599999, "quote_volume": 629907.9782, "trades": 3860, "taker_buy_base": 591.844, "taker_buy_quote": 326197.0401 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 550.2, "high": 551.4, "low": 547.1, "close": 547.9, "volume": 983.661, "close_time": 1764367199999, "quote_volume": 540375.7994, "trades": 3127, "taker_buy_base": 497.103, "taker_buy_quote": 273126.2446 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 547.9, "high": 548.1, "low": 543.6, "close": 547.3, "volume": 1746.214, "close_time": 1764370799999, "quote_volume": 953069.472, "trades": 4204, "taker_buy_base": 905.506, "taker_buy_quote": 494358.3375 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 547.4, "high": 551.5, "low": 547.3, "close": 548.6, "volume": 2427.693, "close_time": 1764374399999, "quote_volume": 1333848.1893, "trades": 5700, "taker_buy_base": 1564.742, "taker_buy_quote": 859911.7651 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 548.7, "high": 548.8, "low": 527.5, "close": 534.7, "volume": 43770.693, "close_time": 1764377999999, "quote_volume": 23648747.2441, "trades": 68110, "taker_buy_base": 11623.999, "taker_buy_quote": 6272434.3936 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 534.8, "high": 539.2, "low": 531.3, "close": 533.1, "volume": 7443.127, "close_time": 1764381599999, "quote_volume": 3981651.2267, "trades": 33265, "taker_buy_base": 4313.869, "taker_buy_quote": 2308179.9725 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 533.0, "high": 535.5, "low": 532.4, "close": 535.2, "volume": 2551.215, "close_time": 1764385199999, "quote_volume": 1361619.3201, "trades": 9055, "taker_buy_base": 1777.242, "taker_buy_quote": 948539.3953 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 535.2, "high": 536.0, "low": 533.6, "close": 534.7, "volume": 3028.531, "close_time": 1764388799999, "quote_volume": 1619937.9656, "trades": 7640, "taker_buy_base": 1982.558, "taker_buy_quote": 1060496.7361 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 534.6, "high": 535.7, "low": 532.5, "close": 535.5, "volume": 2456.905, "close_time": 1764392399999, "quote_volume": 1312465.9236, "trades": 7283, "taker_buy_base": 1503.802, "taker_buy_quote": 803376.2519 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 535.4, "high": 537.1, "low": 534.3, "close": 534.8, "volume": 1591.03, "close_time": 1764395999999, "quote_volume": 852726.0122, "trades": 4876, "taker_buy_base": 1070.795, "taker_buy_quote": 573966.5194 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 534.7, "high": 535.0, "low": 529.7, "close": 531.6, "volume": 2142.001, "close_time": 1764399599999, "quote_volume": 1139531.2727, "trades": 4951, "taker_buy_base": 923.059, "taker_buy_quote": 491295.1484 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 531.5, "high": 534.2, "low": 530.6, "close": 531.8, "volume": 2808.696, "close_time": 1764403199999, "quote_volume": 1495220.0161, "trades": 5920, "taker_buy_base": 1596.614, "taker_buy_quote": 850114.7975 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 531.9, "high": 531.9, "low": 529.9, "close": 531.0, "volume": 1137.745, "close_time": 1764406799999, "quote_volume": 603652.5547, "trades": 3231, "taker_buy_base": 695.261, "taker_buy_quote": 368925.5002 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 530.9, "high": 532.7, "low": 529.2, "close": 530.3, "volume": 1416.672, "close_time": 1764410399999, "quote_volume": 751503.7161, "trades": 2855, "taker_buy_base": 920.471, "taker_buy_quote": 488485.1118 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 530.4, "high": 531.0, "low": 528.5, "close": 529.6, "volume": 1324.356, "close_time": 1764413999999, "quote_volume": 701688.9889, "trades": 2862, "taker_buy_base": 652.45, "taker_buy_quote": 345752.5181 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 529.6, "high": 530.5, "low": 528.8, "close": 529.7, "volume": 1508.499, "close_time": 1764417599999, "quote_volume": 798737.2813, "trades": 4495, "taker_buy_base": 1166.117, "taker_buy_quote": 617467.043 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 529.6, "high": 529.7, "low": 526.6, "close": 526.8, "volume": 1233.332, "close_time": 1764421199999, "quote_volume": 650917.7248, "trades": 3064, "taker_buy_base": 742.241, "taker_buy_quote": 391694.8886 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 526.6, "high": 528.3, "low": 525.5, "close": 526.8, "volume": 816.405, "close_time": 1764424799999, "quote_volume": 430375.7099, "trades": 2375, "taker_buy_base": 516.297, "taker_buy_quote": 272209.5755 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 526.7, "high": 527.1, "low": 525.5, "close": 526.1, "volume": 493.305, "close_time": 1764428399999, "quote_volume": 259619.0395, "trades": 1760, "taker_buy_base": 218.858, "taker_buy_quote": 115203.1451 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 526.1, "high": 529.3, "low": 526.1, "close": 527.7, "volume": 693.852, "close_time": 1764431999999, "quote_volume": 366001.5376, "trades": 2445, "taker_buy_base": 458.365, "taker_buy_quote": 241799.8652 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 527.8, "high": 528.0, "low": 523.2, "close": 525.8, "volume": 2954.895, "close_time": 1764435599999, "quote_volume": 1553611.2585, "trades": 4884, "taker_buy_base": 1677.703, "taker_buy_quote": 881735.7716 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 525.8, "high": 525.9, "low": 521.3, "close": 523.1, "volume": 810.646, "close_time": 1764439199999, "quote_volume": 424427.4276, "trades": 2533, "taker_buy_base": 405.54, "taker_buy_quote": 212293.024 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 523.0, "high": 523.2, "low": 518.3, "close": 520.0, "volume": 3397.865, "close_time": 1764442799999, "quote_volume": 1768619.1062, "trades": 5920, "taker_buy_base": 1609.447, "taker_buy_quote": 837899.5583 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 519.9, "high": 522.8, "low": 518.4, "close": 520.6, "volume": 999.919, "close_time": 1764446399999, "quote_volume": 520419.9504, "trades": 2773, "taker_buy_base": 528.536, "taker_buy_quote": 275038.1601 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 520.5, "high": 520.5, "low": 517.5, "close": 519.4, "volume": 940.046, "close_time": 1764449999999, "quote_volume": 487602.7565, "trades": 2436, "taker_buy_base": 498.581, "taker_buy_quote": 258678.0927 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 519.4, "high": 521.1, "low": 518.5, "close": 520.1, "volume": 753.872, "close_time": 1764453599999, "quote_volume": 391986.9761, "trades": 1862, "taker_buy_base": 457.747, "taker_buy_quote": 238043.9822 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 520.1, "high": 526.2, "low": 518.9, "close": 524.9, "volume": 2370.801, "close_time": 1764457199999, "quote_volume": 1240781.1168, "trades": 4284, "taker_buy_base": 1711.254, "taker_buy_quote": 895651.7239 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 525.0, "high": 525.0, "low": 520.0, "close": 521.5, "volume": 2412.729, "close_time": 1764460799999, "quote_volume": 1258217.4021, "trades": 5860, "taker_buy_base": 835.291, "taker_buy_quote": 435607.8327 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 521.6, "high": 523.9, "low": 518.1, "close": 521.2, "volume": 1947.264, "close_time": 1764464399999, "quote_volume": 1014092.1613, "trades": 5430, "taker_buy_base": 920.176, "taker_buy_quote": 479383.3318 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 521.2, "high": 528.8, "low": 520.5, "close": 525.4, "volume": 7075.92, "close_time": 1764467999999, "quote_volume": 3716061.157, "trades": 13476, "taker_buy_base": 4648.129, "taker_buy_quote": 2441692.5743 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 525.5, "high": 526.8, "low": 522.0, "close": 522.6, "volume": 1395.665, "close_time": 1764471599999, "quote_volume": 732125.2903, "trades": 2613, "taker_buy_base": 531.573, "taker_buy_quote": 279012.4653 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 522.7, "high": 525.2, "low": 522.5, "close": 524.8, "volume": 572.184, "close_time": 1764475199999, "quote_volume": 299904.7021, "trades": 1984, "taker_buy_base": 256.405, "taker_buy_quote": 134357.069 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 524.8, "high": 535.0, "low": 524.5, "close": 525.4, "volume": 3498.781, "close_time": 1764478799999, "quote_volume": 1853082.9718, "trades": 4542, "taker_buy_base": 2695.058, "taker_buy_quote": 1429513.1683 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 525.3, "high": 525.3, "low": 520.8, "close": 521.3, "volume": 1116.589, "close_time": 1764482399999, "quote_volume": 583904.1959, "trades": 3055, "taker_buy_base": 462.628, "taker_buy_quote": 242065.5556 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 521.4, "high": 524.0, "low": 519.9, "close": 521.8, "volume": 1810.653, "close_time": 1764485999999, "quote_volume": 945833.4476, "trades": 3325, "taker_buy_base": 1182.687, "taker_buy_quote": 617842.4644 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 521.9, "high": 525.0, "low": 521.7, "close": 524.3, "volume": 920.717, "close_time": 1764489599999, "quote_volume": 481827.1879, "trades": 2631, "taker_buy_base": 574.244, "taker_buy_quote": 300462.2104 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 524.4, "high": 526.0, "low": 523.0, "close": 524.9, "volume": 1193.716, "close_time": 1764493199999, "quote_volume": 625909.8191, "trades": 3112, "taker_buy_base": 622.401, "taker_buy_quote": 326398.1388 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 524.9, "high": 537.1, "low": 523.8, "close": 535.2, "volume": 4145.275, "close_time": 1764496799999, "quote_volume": 2193911.9154, "trades": 9446, "taker_buy_base": 2613.357, "taker_buy_quote": 1381303.4395 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 535.1, "high": 543.0, "low": 534.7, "close": 540.0, "volume": 5635.703, "close_time": 1764500399999, "quote_volume": 3039079.5966, "trades": 12445, "taker_buy_base": 3703.165, "taker_buy_quote": 1996943.0946 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 540.0, "high": 543.2, "low": 536.8, "close": 537.7, "volume": 3309.935, "close_time": 1764503999999, "quote_volume": 1790116.4186, "trades": 8073, "taker_buy_base": 1752.637, "taker_buy_quote": 948403.7182 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 537.8, "high": 547.0, "low": 536.3, "close": 544.3, "volume": 4615.3, "close_time": 1764507599999, "quote_volume": 2503264.1545, "trades": 10935, "taker_buy_base": 2872.347, "taker_buy_quote": 1557551.8292 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 544.3, "high": 562.6, "low": 540.9, "close": 558.4, "volume": 12525.684, "close_time": 1764511199999, "quote_volume": 6963040.2541, "trades": 21751, "taker_buy_base": 6219.54, "taker_buy_quote": 3454251.4907 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 558.5, "high": 561.2, "low": 555.8, "close": 557.4, "volume": 5843.289, "close_time": 1764514799999, "quote_volume": 3262270.487, "trades": 9183, "taker_buy_base": 2571.3, "taker_buy_quote": 1435461.1415 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 557.5, "high": 559.6, "low": 548.8, "close": 553.8, "volume": 8396.849, "close_time": 1764518399999, "quote_volume": 4654018.9655, "trades": 9502, "taker_buy_base": 2083.698, "taker_buy_quote": 1156970.7101 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 553.9, "high": 562.0, "low": 553.9, "close": 560.4, "volume": 4587.36, "close_time": 1764521999999, "quote_volume": 2562928.4216, "trades": 12347, "taker_buy_base": 2530.649, "taker_buy_quote": 1413999.6135 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 560.4, "high": 560.7, "low": 555.5, "close": 558.5, "volume": 3556.895, "close_time": 1764525599999, "quote_volume": 1985538.5635, "trades": 8950, "taker_buy_base": 1714.732, "taker_buy_quote": 957405.5915 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 558.5, "high": 558.9, "low": 555.7, "close": 558.3, "volume": 2457.272, "close_time": 1764529199999, "quote_volume": 1369055.2554, "trades": 6344, "taker_buy_base": 1330.743, "taker_buy_quote": 741366.9796 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 558.4, "high": 558.4, "low": 554.3, "close": 555.8, "volume": 1543.393, "close_time": 1764532799999, "quote_volume": 858178.2179, "trades": 3022, "taker_buy_base": 659.444, "taker_buy_quote": 366772.3054 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 555.8, "high": 556.3, "low": 552.8, "close": 553.0, "volume": 1226.888, "close_time": 1764536399999, "quote_volume": 680251.4139, "trades": 3225, "taker_buy_base": 630.657, "taker_buy_quote": 349630.3769 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 553.0, "high": 553.5, "low": 549.6, "close": 550.4, "volume": 1148.356, "close_time": 1764539999999, "quote_volume": 633177.7728, "trades": 3975, "taker_buy_base": 602.326, "taker_buy_quote": 332108.3464 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 550.4, "high": 552.9, "low": 547.7, "close": 549.2, "volume": 1073.293, "close_time": 1764543599999, "quote_volume": 590893.665, "trades": 2999, "taker_buy_base": 529.125, "taker_buy_quote": 291355.7138 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 549.2, "high": 549.3, "low": 540.0, "close": 540.8, "volume": 3236.17, "close_time": 1764547199999, "quote_volume": 1759797.2588, "trades": 6533, "taker_buy_base": 1576.583, "taker_buy_quote": 858102.5437 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 540.7, "high": 544.8, "low": 530.8, "close": 532.8, "volume": 11170.21, "close_time": 1764550799999, "quote_volume": 6003478.3502, "trades": 22087, "taker_buy_base": 4752.993, "taker_buy_quote": 2556472.3192 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 532.9, "high": 537.0, "low": 530.2, "close": 531.5, "volume": 4742.159, "close_time": 1764554399999, "quote_volume": 2530008.0784, "trades": 12216, "taker_buy_base": 2806.091, "taker_buy_quote": 1497175.0393 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 531.6, "high": 532.9, "low": 525.6, "close": 525.8, "volume": 6148.741, "close_time": 1764557999999, "quote_volume": 3256705.9395, "trades": 11692, "taker_buy_base": 3080.418, "taker_buy_quote": 1630991.5594 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 525.8, "high": 531.3, "low": 519.2, "close": 522.2, "volume": 8735.619, "close_time": 1764561599999, "quote_volume": 4567916.4818, "trades": 11909, "taker_buy_base": 4447.483, "taker_buy_quote": 2328038.6998 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 522.1, "high": 523.7, "low": 515.3, "close": 521.4, "volume": 13329.604, "close_time": 1764565199999, "quote_volume": 6922847.8517, "trades": 13867, "taker_buy_base": 6973.636, "taker_buy_quote": 3623389.5153 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 521.3, "high": 521.7, "low": 515.5, "close": 518.7, "volume": 3889.975, "close_time": 1764568799999, "quote_volume": 2015442.376, "trades": 6945, "taker_buy_base": 1819.354, "taker_buy_quote": 942954.6727 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 518.8, "high": 525.6, "low": 518.2, "close": 524.6, "volume": 2828.202, "close_time": 1764572399999, "quote_volume": 1475722.8273, "trades": 5874, "taker_buy_base": 1825.568, "taker_buy_quote": 952892.7998 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 524.7, "high": 524.7, "low": 519.1, "close": 522.1, "volume": 1667.125, "close_time": 1764575999999, "quote_volume": 869306.7044, "trades": 3958, "taker_buy_base": 1255.409, "taker_buy_quote": 654634.0703 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 522.1, "high": 523.6, "low": 519.3, "close": 520.0, "volume": 1661.226, "close_time": 1764579599999, "quote_volume": 865328.2142, "trades": 6100, "taker_buy_base": 715.328, "taker_buy_quote": 372820.5213 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 519.9, "high": 524.0, "low": 519.5, "close": 522.3, "volume": 2034.083, "close_time": 1764583199999, "quote_volume": 1062127.8075, "trades": 5506, "taker_buy_base": 1138.498, "taker_buy_quote": 594431.5576 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 522.4, "high": 524.8, "low": 521.6, "close": 523.5, "volume": 1664.179, "close_time": 1764586799999, "quote_volume": 870117.407, "trades": 3900, "taker_buy_base": 570.551, "taker_buy_quote": 298409.3589 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 523.4, "high": 523.5, "low": 520.3, "close": 521.4, "volume": 1930.057, "close_time": 1764590399999, "quote_volume": 1007022.4009, "trades": 5546, "taker_buy_base": 829.693, "taker_buy_quote": 433004.712 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 521.3, "high": 523.3, "low": 518.6, "close": 521.7, "volume": 3663.895, "close_time": 1764593999999, "quote_volume": 1908566.5438, "trades": 10435, "taker_buy_base": 1482.607, "taker_buy_quote": 772549.4276 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 521.8, "high": 527.5, "low": 520.9, "close": 524.8, "volume": 1835.996, "close_time": 1764597599999, "quote_volume": 963785.566, "trades": 8592, "taker_buy_base": 835.691, "taker_buy_quote": 438692.8539 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 524.7, "high": 528.3, "low": 520.3, "close": 522.0, "volume": 3092.039, "close_time": 1764601199999, "quote_volume": 1619707.9558, "trades": 9635, "taker_buy_base": 1228.092, "taker_buy_quote": 643799.3944 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 522.0, "high": 523.2, "low": 510.0, "close": 514.3, "volume": 7941.502, "close_time": 1764604799999, "quote_volume": 4093324.2506, "trades": 20175, "taker_buy_base": 2898.075, "taker_buy_quote": 1492141.4553 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 514.3, "high": 517.2, "low": 511.3, "close": 512.6, "volume": 4355.723, "close_time": 1764608399999, "quote_volume": 2236389.7289, "trades": 9869, "taker_buy_base": 1081.459, "taker_buy_quote": 556118.7152 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 512.6, "high": 516.9, "low": 511.6, "close": 513.0, "volume": 1010.068, "close_time": 1764611999999, "quote_volume": 519350.1075, "trades": 6039, "taker_buy_base": 616.42, "taker_buy_quote": 316998.8663 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 513.0, "high": 517.1, "low": 511.7, "close": 515.1, "volume": 856.188, "close_time": 1764615599999, "quote_volume": 440558.1128, "trades": 3456, "taker_buy_base": 476.455, "taker_buy_quote": 245371.8956 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 515.1, "high": 515.7, "low": 508.8, "close": 510.5, "volume": 3420.324, "close_time": 1764619199999, "quote_volume": 1747389.7306, "trades": 6485, "taker_buy_base": 1384.603, "taker_buy_quote": 707504.6035 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 510.5, "high": 515.6, "low": 510.5, "close": 514.3, "volume": 2424.65, "close_time": 1764622799999, "quote_volume": 1245019.8206, "trades": 6621, "taker_buy_base": 1356.373, "taker_buy_quote": 696471.2267 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 514.3, "high": 523.6, "low": 514.2, "close": 521.1, "volume": 2307.983, "close_time": 1764626399999, "quote_volume": 1200738.6056, "trades": 8407, "taker_buy_base": 1413.957, "taker_buy_quote": 735567.9103 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 521.0, "high": 523.8, "low": 519.1, "close": 521.2, "volume": 2147.182, "close_time": 1764629999999, "quote_volume": 1120609.6983, "trades": 6459, "taker_buy_base": 1436.891, "taker_buy_quote": 749899.7947 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 521.2, "high": 526.4, "low": 521.2, "close": 523.2, "volume": 1715.004, "close_time": 1764633599999, "quote_volume": 897940.9914, "trades": 6211, "taker_buy_base": 1187.388, "taker_buy_quote": 621496.7207 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 523.1, "high": 523.9, "low": 519.9, "close": 522.7, "volume": 548.092, "close_time": 1764637199999, "quote_volume": 285893.9722, "trades": 2941, "taker_buy_base": 323.736, "taker_buy_quote": 168814.8747 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 522.6, "high": 534.9, "low": 522.5, "close": 532.0, "volume": 4460.728, "close_time": 1764640799999, "quote_volume": 2361484.8207, "trades": 14455, "taker_buy_base": 2258.476, "taker_buy_quote": 1195704.567 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 532.0, "high": 534.7, "low": 530.0, "close": 531.3, "volume": 2498.495, "close_time": 1764644399999, "quote_volume": 1330614.5729, "trades": 8822, "taker_buy_base": 1387.122, "taker_buy_quote": 738707.7713 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 531.3, "high": 532.4, "low": 521.6, "close": 524.0, "volume": 8792.742, "close_time": 1764647999999, "quote_volume": 4623958.8795, "trades": 12671, "taker_buy_base": 4839.058, "taker_buy_quote": 2542149.5408 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 524.0, "high": 526.1, "low": 523.3, "close": 524.4, "volume": 772.659, "close_time": 1764651599999, "quote_volume": 405386.5333, "trades": 3099, "taker_buy_base": 407.277, "taker_buy_quote": 213691.4447 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 524.3, "high": 525.8, "low": 522.4, "close": 522.7, "volume": 691.732, "close_time": 1764655199999, "quote_volume": 362594.1456, "trades": 2116, "taker_buy_base": 489.174, "taker_buy_quote": 256466.1277 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 522.6, "high": 525.2, "low": 521.7, "close": 524.0, "volume": 634.573, "close_time": 1764658799999, "quote_volume": 331861.8297, "trades": 2024, "taker_buy_base": 220.971, "taker_buy_quote": 115582.0682 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 524.0, "high": 524.6, "low": 520.4, "close": 522.7, "volume": 994.37, "close_time": 1764662399999, "quote_volume": 519193.1971, "trades": 2817, "taker_buy_base": 529.835, "taker_buy_quote": 276729.3886 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 522.7, "high": 525.2, "low": 521.4, "close": 523.7, "volume": 3574.999, "close_time": 1764665999999, "quote_volume": 1869737.0871, "trades": 4618, "taker_buy_base": 1273.606, "taker_buy_quote": 666612.6291 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 523.7, "high": 527.5, "low": 523.2, "close": 525.0, "volume": 851.62, "close_time": 1764669599999, "quote_volume": 447454.0862, "trades": 4391, "taker_buy_base": 602.955, "taker_buy_quote": 316815.7696 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 524.9, "high": 530.3, "low": 524.9, "close": 528.7, "volume": 2070.36, "close_time": 1764673199999, "quote_volume": 1093448.0785, "trades": 4757, "taker_buy_base": 1414.831, "taker_buy_quote": 747315.6553 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 528.8, "high": 532.2, "low": 527.8, "close": 529.7, "volume": 1400.354, "close_time": 1764676799999, "quote_volume": 742413.6341, "trades": 4735, "taker_buy_base": 768.066, "taker_buy_quote": 407219.6187 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 529.7, "high": 532.1, "low": 529.1, "close": 531.4, "volume": 1710.616, "close_time": 1764680399999, "quote_volume": 908110.61, "trades": 3249, "taker_buy_base": 776.277, "taker_buy_quote": 412105.5837 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 531.5, "high": 532.8, "low": 528.2, "close": 530.3, "volume": 2369.27, "close_time": 1764683999999, "quote_volume": 1255047.6471, "trades": 4954, "taker_buy_base": 1362.946, "taker_buy_quote": 722102.1348 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 530.4, "high": 535.2, "low": 520.3, "close": 533.5, "volume": 10738.306, "close_time": 1764687599999, "quote_volume": 5679492.2531, "trades": 18414, "taker_buy_base": 4324.262, "taker_buy_quote": 2292137.7251 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 533.4, "high": 543.3, "low": 533.1, "close": 541.9, "volume": 16590.414, "close_time": 1764691199999, "quote_volume": 8954336.3822, "trades": 37516, "taker_buy_base": 7246.307, "taker_buy_quote": 3907454.6833 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 541.8, "high": 544.5, "low": 540.1, "close": 541.9, "volume": 3791.231, "close_time": 1764694799999, "quote_volume": 2056039.4099, "trades": 17363, "taker_buy_base": 1586.12, "taker_buy_quote": 860573.8488 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 541.8, "high": 549.1, "low": 541.3, "close": 547.0, "volume": 5802.246, "close_time": 1764698399999, "quote_volume": 3172933.6953, "trades": 14398, "taker_buy_base": 2871.697, "taker_buy_quote": 1570540.7764 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 547.0, "high": 553.5, "low": 546.9, "close": 548.9, "volume": 5490.101, "close_time": 1764701999999, "quote_volume": 3022263.3261, "trades": 12486, "taker_buy_base": 2181.755, "taker_buy_quote": 1200450.8483 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 549.0, "high": 556.0, "low": 549.0, "close": 554.0, "volume": 2577.771, "close_time": 1764705599999, "quote_volume": 1425382.1176, "trades": 9155, "taker_buy_base": 1215.552, "taker_buy_quote": 672190.8602 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 554.0, "high": 558.5, "low": 551.0, "close": 552.5, "volume": 3498.367, "close_time": 1764709199999, "quote_volume": 1941292.3391, "trades": 11877, "taker_buy_base": 1655.441, "taker_buy_quote": 918987.2932 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 552.6, "high": 555.3, "low": 550.6, "close": 551.1, "volume": 1133.871, "close_time": 1764712799999, "quote_volume": 626228.5037, "trades": 5103, "taker_buy_base": 533.055, "taker_buy_quote": 294406.5082 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 551.1, "high": 554.7, "low": 549.9, "close": 553.3, "volume": 1342.436, "close_time": 1764716399999, "quote_volume": 741543.0797, "trades": 4892, "taker_buy_base": 773.2, "taker_buy_quote": 427115.8878 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 553.3, "high": 553.3, "low": 545.1, "close": 545.3, "volume": 1876.685, "close_time": 1764719999999, "quote_volume": 1028567.4342, "trades": 5410, "taker_buy_base": 866.393, "taker_buy_quote": 474796.4952 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 545.3, "high": 552.0, "low": 543.5, "close": 550.8, "volume": 3965.193, "close_time": 1764723599999, "quote_volume": 2171374.5384, "trades": 9148, "taker_buy_base": 2872.59, "taker_buy_quote": 1573661.907 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 550.8, "high": 552.1, "low": 548.7, "close": 551.2, "volume": 1666.591, "close_time": 1764727199999, "quote_volume": 917596.278, "trades": 5236, "taker_buy_base": 1155.786, "taker_buy_quote": 636566.1097 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 551.2, "high": 557.0, "low": 551.0, "close": 555.1, "volume": 20945.432, "close_time": 1764730799999, "quote_volume": 11621479.0469, "trades": 12307, "taker_buy_base": 19234.47, "taker_buy_quote": 10673239.4508 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 555.1, "high": 561.4, "low": 552.3, "close": 560.8, "volume": 4284.454, "close_time": 1764734399999, "quote_volume": 2388559.3384, "trades": 11190, "taker_buy_base": 2320.418, "taker_buy_quote": 1293839.3027 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 560.9, "high": 595.9, "low": 560.8, "close": 594.5, "volume": 21792.896, "close_time": 1764737999999, "quote_volume": 12581825.2077, "trades": 45596, "taker_buy_base": 15104.382, "taker_buy_quote": 8709388.3701 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 594.4, "high": 598.4, "low": 586.2, "close": 587.6, "volume": 8192.191, "close_time": 1764741599999, "quote_volume": 4853209.2279, "trades": 25443, "taker_buy_base": 3915.261, "taker_buy_quote": 2319724.3337 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 587.6, "high": 590.7, "low": 581.0, "close": 584.2, "volume": 3708.233, "close_time": 1764745199999, "quote_volume": 2173114.0666, "trades": 13062, "taker_buy_base": 1846.267, "taker_buy_quote": 1082537.8081 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 584.2, "high": 587.7, "low": 581.4, "close": 583.7, "volume": 2796.133, "close_time": 1764748799999, "quote_volume": 1633942.1176, "trades": 11111, "taker_buy_base": 1262.646, "taker_buy_quote": 738345.2846 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 583.8, "high": 585.6, "low": 571.0, "close": 580.4, "volume": 7979.132, "close_time": 1764752399999, "quote_volume": 4603142.2705, "trades": 18028, "taker_buy_base": 2500.183, "taker_buy_quote": 1444849.5024 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 580.4, "high": 581.0, "low": 577.4, "close": 579.2, "volume": 1575.36, "close_time": 1764755999999, "quote_volume": 912573.7147, "trades": 6205, "taker_buy_base": 789.256, "taker_buy_quote": 457262.7076 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 579.3, "high": 591.0, "low": 578.4, "close": 584.8, "volume": 6408.807, "close_time": 1764759599999, "quote_volume": 3748133.5246, "trades": 14583, "taker_buy_base": 4755.575, "taker_buy_quote": 2781324.8089 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 584.8, "high": 588.7, "low": 583.7, "close": 587.1, "volume": 1674.716, "close_time": 1764763199999, "quote_volume": 982872.2592, "trades": 7003, "taker_buy_base": 998.868, "taker_buy_quote": 586330.1622 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 587.0, "high": 593.3, "low": 580.9, "close": 592.7, "volume": 7298.258, "close_time": 1764766799999, "quote_volume": 4279036.6582, "trades": 12782, "taker_buy_base": 3620.921, "taker_buy_quote": 2127783.1854 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 592.6, "high": 593.3, "low": 584.5, "close": 587.1, "volume": 3669.842, "close_time": 1764770399999, "quote_volume": 2162801.8414, "trades": 12305, "taker_buy_base": 1968.484, "taker_buy_quote": 1160802.6365 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 587.1, "high": 596.1, "low": 574.4, "close": 586.5, "volume": 19714.544, "close_time": 1764773999999, "quote_volume": 11541676.4846, "trades": 38381, "taker_buy_base": 10536.343, "taker_buy_quote": 6191088.1767 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 586.5, "high": 591.5, "low": 582.3, "close": 589.2, "volume": 4580.577, "close_time": 1764777599999, "quote_volume": 2689195.3872, "trades": 14728, "taker_buy_base": 2646.318, "taker_buy_quote": 1553679.6377 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 589.2, "high": 601.3, "low": 587.5, "close": 599.1, "volume": 4586.866, "close_time": 1764781199999, "quote_volume": 2735000.2208, "trades": 17145, "taker_buy_base": 2525.813, "taker_buy_quote": 1506447.6439 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 599.2, "high": 600.4, "low": 592.8, "close": 596.0, "volume": 2911.216, "close_time": 1764784799999, "quote_volume": 1737875.5422, "trades": 12244, "taker_buy_base": 1344.247, "taker_buy_quote": 802259.3603 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 596.0, "high": 601.3, "low": 595.7, "close": 598.8, "volume": 2307.147, "close_time": 1764788399999, "quote_volume": 1381122.0361, "trades": 9073, "taker_buy_base": 1233.52, "taker_buy_quote": 738332.0494 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 598.8, "high": 600.7, "low": 596.6, "close": 598.1, "volume": 1204.138, "close_time": 1764791999999, "quote_volume": 720922.8565, "trades": 5406, "taker_buy_base": 633.858, "taker_buy_quote": 379503.3808 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 598.2, "high": 601.9, "low": 594.7, "close": 598.1, "volume": 1563.467, "close_time": 1764795599999, "quote_volume": 935812.4961, "trades": 6916, "taker_buy_base": 943.01, "taker_buy_quote": 564663.4542 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 598.0, "high": 607.4, "low": 596.3, "close": 604.1, "volume": 3003.871, "close_time": 1764799199999, "quote_volume": 1809850.3267, "trades": 11819, "taker_buy_base": 1684.63, "taker_buy_quote": 1015077.0344 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 604.0, "high": 606.2, "low": 595.3, "close": 595.6, "volume": 4030.711, "close_time": 1764802799999, "quote_volume": 2419674.6664, "trades": 12091, "taker_buy_base": 2094.924, "taker_buy_quote": 1257868.176 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 595.6, "high": 599.5, "low": 589.0, "close": 590.6, "volume": 3681.223, "close_time": 1764806399999, "quote_volume": 2185680.3264, "trades": 11353, "taker_buy_base": 1532.072, "taker_buy_quote": 909468.4346 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 590.5, "high": 594.2, "low": 587.1, "close": 588.1, "volume": 2966.646, "close_time": 1764809999999, "quote_volume": 1751675.0519, "trades": 11241, "taker_buy_base": 1282.615, "taker_buy_quote": 757508.4362 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 588.0, "high": 593.7, "low": 587.2, "close": 589.3, "volume": 1795.985, "close_time": 1764813599999, "quote_volume": 1060660.7492, "trades": 8175, "taker_buy_base": 831.32, "taker_buy_quote": 491247.3534 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 589.2, "high": 596.1, "low": 588.7, "close": 593.5, "volume": 4483.463, "close_time": 1764817199999, "quote_volume": 2656595.393, "trades": 9541, "taker_buy_base": 2062.609, "taker_buy_quote": 1222374.6625 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 593.4, "high": 600.0, "low": 590.8, "close": 592.7, "volume": 4180.286, "close_time": 1764820799999, "quote_volume": 2491339.8891, "trades": 10481, "taker_buy_base": 2830.471, "taker_buy_quote": 1688875.5543 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 592.7, "high": 594.4, "low": 588.2, "close": 591.1, "volume": 2690.794, "close_time": 1764824399999, "quote_volume": 1591605.4476, "trades": 6595, "taker_buy_base": 1271.438, "taker_buy_quote": 753195.3318 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 591.2, "high": 593.4, "low": 589.7, "close": 592.1, "volume": 1730.004, "close_time": 1764827999999, "quote_volume": 1023556.6694, "trades": 4602, "taker_buy_base": 600.795, "taker_buy_quote": 355292.054 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 592.2, "high": 594.3, "low": 590.6, "close": 593.0, "volume": 1831.675, "close_time": 1764831599999, "quote_volume": 1086233.7985, "trades": 4427, "taker_buy_base": 1112.004, "taker_buy_quote": 659285.8266 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 593.0, "high": 593.3, "low": 588.4, "close": 592.9, "volume": 1868.76, "close_time": 1764835199999, "quote_volume": 1102912.9674, "trades": 6011, "taker_buy_base": 922.825, "taker_buy_quote": 544785.2188 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 593.0, "high": 594.1, "low": 583.7, "close": 586.7, "volume": 3971.822, "close_time": 1764838799999, "quote_volume": 2342188.8616, "trades": 10053, "taker_buy_base": 1739.067, "taker_buy_quote": 1025599.2237 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 586.7, "high": 588.1, "low": 581.2, "close": 582.0, "volume": 4020.658, "close_time": 1764842399999, "quote_volume": 2350256.4757, "trades": 11805, "taker_buy_base": 1831.136, "taker_buy_quote": 1070278.4587 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 582.0, "high": 583.0, "low": 577.3, "close": 579.5, "volume": 4471.223, "close_time": 1764845999999, "quote_volume": 2592799.2545, "trades": 11849, "taker_buy_base": 2108.596, "taker_buy_quote": 1222952.9713 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 579.4, "high": 580.6, "low": 574.3, "close": 574.8, "volume": 2297.831, "close_time": 1764849599999, "quote_volume": 1325830.151, "trades": 8946, "taker_buy_base": 989.941, "taker_buy_quote": 571258.8105 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 574.7, "high": 578.3, "low": 574.6, "close": 576.8, "volume": 1399.193, "close_time": 1764853199999, "quote_volume": 805904.4505, "trades": 5461, "taker_buy_base": 761.002, "taker_buy_quote": 438333.8426 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 576.9, "high": 582.6, "low": 575.8, "close": 578.6, "volume": 2765.769, "close_time": 1764856799999, "quote_volume": 1602931.648, "trades": 9653, "taker_buy_base": 1147.139, "taker_buy_quote": 665085.3457 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 578.6, "high": 580.3, "low": 576.1, "close": 577.1, "volume": 955.862, "close_time": 1764860399999, "quote_volume": 552955.3831, "trades": 6242, "taker_buy_base": 449.194, "taker_buy_quote": 259914.0221 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 577.0, "high": 586.9, "low": 577.0, "close": 582.0, "volume": 1963.461, "close_time": 1764863999999, "quote_volume": 1143019.3489, "trades": 8072, "taker_buy_base": 1042.076, "taker_buy_quote": 606590.2361 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 581.9, "high": 582.2, "low": 576.0, "close": 577.5, "volume": 1781.765, "close_time": 1764867599999, "quote_volume": 1029880.7842, "trades": 7370, "taker_buy_base": 759.934, "taker_buy_quote": 439212.9998 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 577.5, "high": 577.8, "low": 571.3, "close": 575.5, "volume": 3178.512, "close_time": 1764871199999, "quote_volume": 1824033.9963, "trades": 10439, "taker_buy_base": 1079.405, "taker_buy_quote": 619977.6129 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 575.5, "high": 575.9, "low": 572.2, "close": 573.8, "volume": 1242.63, "close_time": 1764874799999, "quote_volume": 712724.2123, "trades": 5506, "taker_buy_base": 422.668, "taker_buy_quote": 242471.8584 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 573.7, "high": 575.3, "low": 566.3, "close": 574.3, "volume": 3457.095, "close_time": 1764878399999, "quote_volume": 1972300.2101, "trades": 12532, "taker_buy_base": 1792.663, "taker_buy_quote": 1023067.0503 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 574.3, "high": 575.3, "low": 572.3, "close": 574.5, "volume": 1004.11, "close_time": 1764881999999, "quote_volume": 576375.4818, "trades": 4614, "taker_buy_base": 471.111, "taker_buy_quote": 270459.7604 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 574.5, "high": 577.3, "low": 573.9, "close": 576.3, "volume": 1041.535, "close_time": 1764885599999, "quote_volume": 599640.0829, "trades": 4028, "taker_buy_base": 545.942, "taker_buy_quote": 314327.1348 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 576.3, "high": 578.3, "low": 573.5, "close": 576.3, "volume": 1117.32, "close_time": 1764889199999, "quote_volume": 643853.7695, "trades": 3859, "taker_buy_base": 557.779, "taker_buy_quote": 321616.0883 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 576.3, "high": 578.9, "low": 573.3, "close": 574.9, "volume": 1103.775, "close_time": 1764892799999, "quote_volume": 635306.1765, "trades": 4377, "taker_buy_base": 613.571, "taker_buy_quote": 352978.2754 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 574.9, "high": 579.7, "low": 574.6, "close": 578.3, "volume": 875.523, "close_time": 1764896399999, "quote_volume": 505502.6948, "trades": 4853, "taker_buy_base": 532.198, "taker_buy_quote": 307254.5512 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 578.2, "high": 583.7, "low": 577.4, "close": 578.3, "volume": 2067.012, "close_time": 1764899999999, "quote_volume": 1200676.1692, "trades": 9432, "taker_buy_base": 1234.94, "taker_buy_quote": 717606.8704 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 578.2, "high": 579.9, "low": 574.9, "close": 577.8, "volume": 1314.479, "close_time": 1764903599999, "quote_volume": 759814.0654, "trades": 5952, "taker_buy_base": 613.346, "taker_buy_quote": 354690.8056 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 577.7, "high": 580.5, "low": 576.6, "close": 577.5, "volume": 1526.89, "close_time": 1764907199999, "quote_volume": 883089.1224, "trades": 4834, "taker_buy_base": 817.903, "taker_buy_quote": 473159.1232 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 577.4, "high": 579.0, "low": 571.9, "close": 573.0, "volume": 1562.584, "close_time": 1764910799999, "quote_volume": 898043.6713, "trades": 6389, "taker_buy_base": 771.575, "taker_buy_quote": 443415.225 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 573.0, "high": 574.0, "low": 569.9, "close": 572.9, "volume": 1033.596, "close_time": 1764914399999, "quote_volume": 591128.1474, "trades": 4003, "taker_buy_base": 449.765, "taker_buy_quote": 257312.2942 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 572.9, "high": 576.6, "low": 572.8, "close": 576.6, "volume": 1030.924, "close_time": 1764917999999, "quote_volume": 592497.5199, "trades": 3341, "taker_buy_base": 569.521, "taker_buy_quote": 327203.2135 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 576.5, "high": 578.3, "low": 575.1, "close": 575.5, "volume": 628.81, "close_time": 1764921599999, "quote_volume": 362644.3401, "trades": 2955, "taker_buy_base": 313.59, "taker_buy_quote": 180949.5336 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 575.6, "high": 576.6, "low": 572.6, "close": 574.8, "volume": 617.528, "close_time": 1764925199999, "quote_volume": 354497.1605, "trades": 2439, "taker_buy_base": 221.078, "taker_buy_quote": 126896.5537 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 574.8, "high": 575.1, "low": 566.4, "close": 567.5, "volume": 1694.8, "close_time": 1764928799999, "quote_volume": 964296.8512, "trades": 7449, "taker_buy_base": 804.412, "taker_buy_quote": 457699.7012 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 567.4, "high": 569.5, "low": 565.0, "close": 568.3, "volume": 1498.433, "close_time": 1764932399999, "quote_volume": 850336.9499, "trades": 4543, "taker_buy_base": 689.042, "taker_buy_quote": 391380.6049 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 568.3, "high": 576.2, "low": 567.9, "close": 573.8, "volume": 1631.188, "close_time": 1764935999999, "quote_volume": 931726.7143, "trades": 6656, "taker_buy_base": 1078.339, "taker_buy_quote": 615853.6043 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 573.9, "high": 583.1, "low": 573.9, "close": 578.5, "volume": 2418.115, "close_time": 1764939599999, "quote_volume": 1396703.9514, "trades": 8458, "taker_buy_base": 1632.662, "taker_buy_quote": 942667.5498 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 578.5, "high": 581.7, "low": 571.5, "close": 573.8, "volume": 2511.437, "close_time": 1764943199999, "quote_volume": 1447880.8577, "trades": 9027, "taker_buy_base": 1247.88, "taker_buy_quote": 719760.1177 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 573.8, "high": 581.9, "low": 570.0, "close": 571.7, "volume": 3475.637, "close_time": 1764946799999, "quote_volume": 2003751.7555, "trades": 12052, "taker_buy_base": 1832.575, "taker_buy_quote": 1056185.1167 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 571.7, "high": 583.0, "low": 571.7, "close": 574.4, "volume": 5157.423, "close_time": 1764950399999, "quote_volume": 2982669.3107, "trades": 25469, "taker_buy_base": 2880.472, "taker_buy_quote": 1666312.0552 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 574.3, "high": 575.5, "low": 561.9, "close": 565.4, "volume": 4684.63, "close_time": 1764953999999, "quote_volume": 2659473.4855, "trades": 18658, "taker_buy_base": 2174.371, "taker_buy_quote": 1233886.1957 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 565.4, "high": 567.8, "low": 560.0, "close": 566.4, "volume": 1721.395, "close_time": 1764957599999, "quote_volume": 969595.0137, "trades": 7495, "taker_buy_base": 852.843, "taker_buy_quote": 480773.3437 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 566.4, "high": 572.9, "low": 565.5, "close": 566.6, "volume": 1304.734, "close_time": 1764961199999, "quote_volume": 741508.9039, "trades": 6160, "taker_buy_base": 598.508, "taker_buy_quote": 340135.5573 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 566.7, "high": 571.2, "low": 564.6, "close": 568.6, "volume": 1479.081, "close_time": 1764964799999, "quote_volume": 840438.598, "trades": 6316, "taker_buy_base": 754.605, "taker_buy_quote": 428640.8126 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 568.5, "high": 569.0, "low": 562.1, "close": 563.3, "volume": 907.023, "close_time": 1764968399999, "quote_volume": 513741.9617, "trades": 3526, "taker_buy_base": 455.285, "taker_buy_quote": 257837.0638 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 563.3, "high": 564.4, "low": 560.3, "close": 562.9, "volume": 1101.967, "close_time": 1764971999999, "quote_volume": 620489.4697, "trades": 5709, "taker_buy_base": 474.014, "taker_buy_quote": 266995.0932 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 562.9, "high": 564.9, "low": 561.8, "close": 563.1, "volume": 704.454, "close_time": 1764975599999, "quote_volume": 397088.9583, "trades": 3244, "taker_buy_base": 351.826, "taker_buy_quote": 198287.4848 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 563.0, "high": 563.6, "low": 557.0, "close": 559.6, "volume": 1715.713, "close_time": 1764979199999, "quote_volume": 960071.6046, "trades": 5343, "taker_buy_base": 663.961, "taker_buy_quote": 371836.6589 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 559.6, "high": 561.4, "low": 557.9, "close": 561.2, "volume": 995.221, "close_time": 1764982799999, "quote_volume": 556917.5657, "trades": 4377, "taker_buy_base": 635.968, "taker_buy_quote": 355889.1959 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 561.2, "high": 564.9, "low": 560.1, "close": 562.3, "volume": 2044.39, "close_time": 1764986399999, "quote_volume": 1150665.2304, "trades": 5378, "taker_buy_base": 1248.989, "taker_buy_quote": 703036.4583 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 562.2, "high": 562.7, "low": 560.1, "close": 562.7, "volume": 540.972, "close_time": 1764989999999, "quote_volume": 303548.8993, "trades": 2585, "taker_buy_base": 216.044, "taker_buy_quote": 121261.1347 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 562.6, "high": 573.5, "low": 562.4, "close": 573.5, "volume": 4645.318, "close_time": 1764993599999, "quote_volume": 2639431.4971, "trades": 13639, "taker_buy_base": 1700.741, "taker_buy_quote": 967048.78 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 573.5, "high": 576.5, "low": 569.5, "close": 573.5, "volume": 1485.66, "close_time": 1764997199999, "quote_volume": 851464.7813, "trades": 8313, "taker_buy_base": 800.325, "taker_buy_quote": 458698.8259 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 573.5, "high": 577.8, "low": 569.2, "close": 577.2, "volume": 4099.435, "close_time": 1765000799999, "quote_volume": 2353422.8969, "trades": 10107, "taker_buy_base": 2542.647, "taker_buy_quote": 1459117.6143 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 577.2, "high": 580.8, "low": 574.6, "close": 577.2, "volume": 2651.743, "close_time": 1765004399999, "quote_volume": 1532890.6974, "trades": 9114, "taker_buy_base": 1338.126, "taker_buy_quote": 773596.2053 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 577.3, "high": 578.4, "low": 573.1, "close": 576.1, "volume": 1264.589, "close_time": 1765007999999, "quote_volume": 727875.2358, "trades": 4579, "taker_buy_base": 647.283, "taker_buy_quote": 372447.5321 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 576.2, "high": 576.9, "low": 571.5, "close": 571.8, "volume": 1608.557, "close_time": 1765011599999, "quote_volume": 923688.2938, "trades": 7017, "taker_buy_base": 758.224, "taker_buy_quote": 435735.3347 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 571.8, "high": 584.8, "low": 571.8, "close": 583.3, "volume": 2477.519, "close_time": 1765015199999, "quote_volume": 1438140.6474, "trades": 8582, "taker_buy_base": 1319.544, "taker_buy_quote": 766616.9222 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 583.2, "high": 590.3, "low": 582.2, "close": 589.5, "volume": 4245.899, "close_time": 1765018799999, "quote_volume": 2488020.7253, "trades": 14694, "taker_buy_base": 2004.302, "taker_buy_quote": 1175125.4293 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 589.4, "high": 596.9, "low": 585.5, "close": 590.1, "volume": 4463.914, "close_time": 1765022399999, "quote_volume": 2635037.1068, "trades": 15036, "taker_buy_base": 2174.002, "taker_buy_quote": 1283644.3264 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 590.0, "high": 595.9, "low": 588.3, "close": 588.7, "volume": 3431.883, "close_time": 1765025999999, "quote_volume": 2034880.6207, "trades": 12228, "taker_buy_base": 1427.874, "taker_buy_quote": 846455.3902 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 588.7, "high": 590.7, "low": 586.9, "close": 589.0, "volume": 1424.046, "close_time": 1765029599999, "quote_volume": 838560.534, "trades": 6364, "taker_buy_base": 736.246, "taker_buy_quote": 433570.3138 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 589.1, "high": 593.6, "low": 589.0, "close": 590.1, "volume": 1967.227, "close_time": 1765033199999, "quote_volume": 1163808.6877, "trades": 7835, "taker_buy_base": 911.894, "taker_buy_quote": 539512.7288 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 590.1, "high": 591.6, "low": 582.4, "close": 587.3, "volume": 2705.857, "close_time": 1765036799999, "quote_volume": 1586299.347, "trades": 10930, "taker_buy_base": 1275.064, "taker_buy_quote": 747229.4362 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 587.3, "high": 588.9, "low": 582.1, "close": 585.6, "volume": 1332.395, "close_time": 1765040399999, "quote_volume": 779835.5718, "trades": 5532, "taker_buy_base": 570.296, "taker_buy_quote": 333721.4911 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 585.6, "high": 589.3, "low": 584.0, "close": 588.0, "volume": 968.017, "close_time": 1765043999999, "quote_volume": 568060.2318, "trades": 4056, "taker_buy_base": 577.124, "taker_buy_quote": 338743.9127 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 588.0, "high": 591.0, "low": 586.4, "close": 587.3, "volume": 1292.875, "close_time": 1765047599999, "quote_volume": 761369.7539, "trades": 3885, "taker_buy_base": 666.316, "taker_buy_quote": 392104.051 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 587.3, "high": 592.2, "low": 584.8, "close": 592.0, "volume": 1386.574, "close_time": 1765051199999, "quote_volume": 816029.5641, "trades": 5391, "taker_buy_base": 849.36, "taker_buy_quote": 500200.2502 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 592.0, "high": 592.6, "low": 587.1, "close": 589.9, "volume": 806.893, "close_time": 1765054799999, "quote_volume": 475250.877, "trades": 3509, "taker_buy_base": 479.552, "taker_buy_quote": 282462.5347 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 589.8, "high": 589.8, "low": 585.5, "close": 586.6, "volume": 1224.261, "close_time": 1765058399999, "quote_volume": 719067.5148, "trades": 5019, "taker_buy_base": 608.357, "taker_buy_quote": 357223.9225 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 586.5, "high": 590.3, "low": 584.8, "close": 586.8, "volume": 895.408, "close_time": 1765061999999, "quote_volume": 526056.3099, "trades": 4229, "taker_buy_base": 446.454, "taker_buy_quote": 262270.2083 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 586.9, "high": 588.5, "low": 581.8, "close": 583.5, "volume": 1163.191, "close_time": 1765065599999, "quote_volume": 679630.593, "trades": 5943, "taker_buy_base": 531.229, "taker_buy_quote": 310456.4607 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 583.6, "high": 588.0, "low": 580.9, "close": 581.7, "volume": 1322.536, "close_time": 1765069199999, "quote_volume": 772848.31, "trades": 5527, "taker_buy_base": 725.782, "taker_buy_quote": 424401.7016 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 581.6, "high": 585.4, "low": 581.4, "close": 584.3, "volume": 488.755, "close_time": 1765072799999, "quote_volume": 284900.2042, "trades": 2867, "taker_buy_base": 226.502, "taker_buy_quote": 132066.4282 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 584.3, "high": 590.1, "low": 582.4, "close": 585.7, "volume": 1696.653, "close_time": 1765076399999, "quote_volume": 993856.0498, "trades": 7242, "taker_buy_base": 741.895, "taker_buy_quote": 434896.0472 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 585.6, "high": 587.8, "low": 583.6, "close": 587.2, "volume": 602.928, "close_time": 1765079999999, "quote_volume": 352926.5595, "trades": 3718, "taker_buy_base": 343.301, "taker_buy_quote": 200918.8657 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 587.3, "high": 587.9, "low": 583.5, "close": 587.0, "volume": 1036.835, "close_time": 1765083599999, "quote_volume": 607682.9484, "trades": 3513, "taker_buy_base": 537.543, "taker_buy_quote": 314926.5707 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 586.9, "high": 592.7, "low": 586.7, "close": 590.6, "volume": 1001.332, "close_time": 1765087199999, "quote_volume": 590897.6769, "trades": 5151, "taker_buy_base": 621.013, "taker_buy_quote": 366460.4884 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 590.6, "high": 593.7, "low": 589.1, "close": 591.9, "volume": 1173.796, "close_time": 1765090799999, "quote_volume": 694148.88, "trades": 6042, "taker_buy_base": 680.042, "taker_buy_quote": 402139.4825 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 592.0, "high": 592.7, "low": 587.0, "close": 588.0, "volume": 1326.341, "close_time": 1765094399999, "quote_volume": 781874.7229, "trades": 4390, "taker_buy_base": 596.939, "taker_buy_quote": 352113.2936 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 588.1, "high": 595.7, "low": 585.7, "close": 593.5, "volume": 2110.337, "close_time": 1765097999999, "quote_volume": 1251488.913, "trades": 8237, "taker_buy_base": 1181.401, "taker_buy_quote": 700718.8845 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 593.5, "high": 593.7, "low": 575.0, "close": 577.3, "volume": 4272.331, "close_time": 1765101599999, "quote_volume": 2482233.8534, "trades": 15411, "taker_buy_base": 1894.572, "taker_buy_quote": 1101185.4702 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 577.3, "high": 580.9, "low": 576.6, "close": 580.0, "volume": 1416.024, "close_time": 1765105199999, "quote_volume": 819590.3617, "trades": 4244, "taker_buy_base": 788.832, "taker_buy_quote": 456764.6051 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 579.9, "high": 581.8, "low": 577.9, "close": 579.2, "volume": 727.714, "close_time": 1765108799999, "quote_volume": 421892.7241, "trades": 3251, "taker_buy_base": 407.733, "taker_buy_quote": 236378.895 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 579.2, "high": 580.2, "low": 577.3, "close": 579.0, "volume": 744.114, "close_time": 1765112399999, "quote_volume": 430746.3494, "trades": 3847, "taker_buy_base": 285.864, "taker_buy_quote": 165491.4857 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 579.0, "high": 580.5, "low": 573.7, "close": 577.5, "volume": 1570.636, "close_time": 1765115999999, "quote_volume": 905868.0804, "trades": 5629, "taker_buy_base": 591.401, "taker_buy_quote": 341003.8691 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 577.5, "high": 578.0, "low": 567.7, "close": 571.6, "volume": 3275.038, "close_time": 1765119599999, "quote_volume": 1873341.207, "trades": 17410, "taker_buy_base": 1337.354, "taker_buy_quote": 765413.8433 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 571.6, "high": 581.1, "low": 570.3, "close": 580.1, "volume": 1658.956, "close_time": 1765123199999, "quote_volume": 955433.8149, "trades": 8130, "taker_buy_base": 857.429, "taker_buy_quote": 493945.9779 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 580.0, "high": 587.1, "low": 577.6, "close": 585.4, "volume": 1198.556, "close_time": 1765126799999, "quote_volume": 697159.7106, "trades": 6724, "taker_buy_base": 678.518, "taker_buy_quote": 394816.2251 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 585.3, "high": 603.8, "low": 583.4, "close": 603.0, "volume": 5579.491, "close_time": 1765130399999, "quote_volume": 3327624.4337, "trades": 17683, "taker_buy_base": 3660.044, "taker_buy_quote": 2187301.1001 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 603.1, "high": 605.0, "low": 599.5, "close": 599.9, "volume": 2453.116, "close_time": 1765133999999, "quote_volume": 1477229.7444, "trades": 12601, "taker_buy_base": 1283.864, "taker_buy_quote": 773421.5461 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 599.9, "high": 600.9, "low": 594.6, "close": 595.8, "volume": 833.267, "close_time": 1765137599999, "quote_volume": 497789.6208, "trades": 5107, "taker_buy_base": 381.298, "taker_buy_quote": 227826.4834 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 595.9, "high": 598.1, "low": 594.2, "close": 597.0, "volume": 657.21, "close_time": 1765141199999, "quote_volume": 391800.5024, "trades": 3030, "taker_buy_base": 397.767, "taker_buy_quote": 237082.3659 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 596.9, "high": 597.0, "low": 588.6, "close": 591.0, "volume": 1583.974, "close_time": 1765144799999, "quote_volume": 939583.0399, "trades": 4887, "taker_buy_base": 637.033, "taker_buy_quote": 377927.1467 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 590.9, "high": 593.5, "low": 580.9, "close": 590.7, "volume": 1835.459, "close_time": 1765148399999, "quote_volume": 1077820.5515, "trades": 8366, "taker_buy_base": 812.754, "taker_buy_quote": 477224.679 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 590.7, "high": 599.8, "low": 590.5, "close": 598.5, "volume": 2855.137, "close_time": 1765151999999, "quote_volume": 1701340.0372, "trades": 10161, "taker_buy_base": 1639.683, "taker_buy_quote": 976879.1687 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 598.5, "high": 604.8, "low": 595.4, "close": 596.8, "volume": 2617.123, "close_time": 1765155599999, "quote_volume": 1569061.7396, "trades": 8542, "taker_buy_base": 1318.244, "taker_buy_quote": 790768.1297 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 596.9, "high": 604.0, "low": 593.9, "close": 599.7, "volume": 2413.294, "close_time": 1765159199999, "quote_volume": 1446669.0157, "trades": 7748, "taker_buy_base": 1238.837, "taker_buy_quote": 743313.2129 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 599.8, "high": 605.0, "low": 596.2, "close": 602.9, "volume": 2697.918, "close_time": 1765162799999, "quote_volume": 1618961.7892, "trades": 5745, "taker_buy_base": 1366.121, "taker_buy_quote": 821177.8646 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 603.0, "high": 603.7, "low": 598.1, "close": 600.0, "volume": 1369.461, "close_time": 1765166399999, "quote_volume": 822208.3442, "trades": 4593, "taker_buy_base": 749.263, "taker_buy_quote": 449848.1536 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 600.0, "high": 602.8, "low": 597.7, "close": 601.3, "volume": 1157.563, "close_time": 1765169999999, "quote_volume": 695733.3014, "trades": 3815, "taker_buy_base": 707.582, "taker_buy_quote": 425432.4094 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 601.3, "high": 603.0, "low": 599.8, "close": 602.2, "volume": 631.317, "close_time": 1765173599999, "quote_volume": 379542.9685, "trades": 2618, "taker_buy_base": 292.031, "taker_buy_quote": 175611.6517 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 602.3, "high": 605.0, "low": 600.8, "close": 601.4, "volume": 1495.656, "close_time": 1765177199999, "quote_volume": 902348.9076, "trades": 4785, "taker_buy_base": 907.399, "taker_buy_quote": 547526.4711 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 601.3, "high": 602.1, "low": 598.6, "close": 600.9, "volume": 1123.874, "close_time": 1765180799999, "quote_volume": 674755.7963, "trades": 4785, "taker_buy_base": 567.99, "taker_buy_quote": 340954.2799 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 600.9, "high": 601.6, "low": 598.9, "close": 600.3, "volume": 654.559, "close_time": 1765184399999, "quote_volume": 392508.4014, "trades": 2498, "taker_buy_base": 318.579, "taker_buy_quote": 191028.1878 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 600.2, "high": 603.5, "low": 594.9, "close": 595.4, "volume": 1845.595, "close_time": 1765187999999, "quote_volume": 1105804.7384, "trades": 6512, "taker_buy_base": 871.565, "taker_buy_quote": 522191.0022 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 595.4, "high": 599.1, "low": 595.3, "close": 598.3, "volume": 814.019, "close_time": 1765191599999, "quote_volume": 486392.8592, "trades": 2990, "taker_buy_base": 402.152, "taker_buy_quote": 240312.1508 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 598.3, "high": 598.6, "low": 593.3, "close": 593.9, "volume": 726.146, "close_time": 1765195199999, "quote_volume": 432165.0607, "trades": 3260, "taker_buy_base": 269.679, "taker_buy_quote": 160613.3226 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 593.9, "high": 594.9, "low": 589.6, "close": 591.5, "volume": 978.867, "close_time": 1765198799999, "quote_volume": 579908.4312, "trades": 3999, "taker_buy_base": 381.822, "taker_buy_quote": 226139.245 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 591.5, "high": 594.9, "low": 590.5, "close": 594.7, "volume": 1888.309, "close_time": 1765202399999, "quote_volume": 1119953.1102, "trades": 4316, "taker_buy_base": 1460.926, "taker_buy_quote": 866398.0102 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 594.7, "high": 595.2, "low": 589.4, "close": 589.6, "volume": 1479.595, "close_time": 1765205999999, "quote_volume": 876190.9148, "trades": 5195, "taker_buy_base": 747.873, "taker_buy_quote": 442955.9443 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 589.7, "high": 592.3, "low": 586.7, "close": 588.6, "volume": 1754.951, "close_time": 1765209599999, "quote_volume": 1034766.9252, "trades": 6853, "taker_buy_base": 824.462, "taker_buy_quote": 486138.7219 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 588.5, "high": 590.6, "low": 582.0, "close": 584.7, "volume": 2314.943, "close_time": 1765213199999, "quote_volume": 1357466.6638, "trades": 6840, "taker_buy_base": 933.195, "taker_buy_quote": 547092.4714 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 584.6, "high": 585.4, "low": 578.8, "close": 582.4, "volume": 1459.721, "close_time": 1765216799999, "quote_volume": 849224.6461, "trades": 5489, "taker_buy_base": 757.761, "taker_buy_quote": 441010.8914 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 582.4, "high": 583.4, "low": 575.8, "close": 577.2, "volume": 1413.41, "close_time": 1765220399999, "quote_volume": 819331.4954, "trades": 5502, "taker_buy_base": 476.554, "taker_buy_quote": 276493.7265 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 577.1, "high": 582.0, "low": 576.0, "close": 576.5, "volume": 2805.69, "close_time": 1765223999999, "quote_volume": 1622028.9532, "trades": 7002, "taker_buy_base": 1514.171, "taker_buy_quote": 875923.95 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 576.5, "high": 581.2, "low": 576.5, "close": 580.6, "volume": 1298.669, "close_time": 1765227599999, "quote_volume": 752735.3656, "trades": 4380, "taker_buy_base": 734.491, "taker_buy_quote": 425705.794 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 580.5, "high": 582.9, "low": 579.9, "close": 581.5, "volume": 1894.987, "close_time": 1765231199999, "quote_volume": 1101644.9246, "trades": 5708, "taker_buy_base": 811.145, "taker_buy_quote": 471502.3769 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 581.5, "high": 583.5, "low": 580.9, "close": 582.8, "volume": 746.293, "close_time": 1765234799999, "quote_volume": 434363.9991, "trades": 2805, "taker_buy_base": 469.48, "taker_buy_quote": 273205.7287 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 582.8, "high": 583.2, "low": 578.9, "close": 579.1, "volume": 979.475, "close_time": 1765238399999, "quote_volume": 568726.1439, "trades": 3003, "taker_buy_base": 453.429, "taker_buy_quote": 263414.8886 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 579.2, "high": 582.6, "low": 578.9, "close": 580.9, "volume": 647.003, "close_time": 1765241999999, "quote_volume": 375795.8098, "trades": 3146, "taker_buy_base": 302.831, "taker_buy_quote": 175835.3221 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 581.0, "high": 582.9, "low": 574.4, "close": 575.3, "volume": 2542.276, "close_time": 1765245599999, "quote_volume": 1472000.7689, "trades": 6530, "taker_buy_base": 1518.315, "taker_buy_quote": 879705.2402 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 575.4, "high": 578.2, "low": 574.3, "close": 575.6, "volume": 835.35, "close_time": 1765249199999, "quote_volume": 481311.2513, "trades": 3179, "taker_buy_base": 422.072, "taker_buy_quote": 243121.7921 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 575.6, "high": 579.5, "low": 575.6, "close": 577.4, "volume": 1254.208, "close_time": 1765252799999, "quote_volume": 724877.4917, "trades": 4320, "taker_buy_base": 838.919, "taker_buy_quote": 484953.3168 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 577.4, "high": 577.9, "low": 571.7, "close": 572.7, "volume": 1596.361, "close_time": 1765256399999, "quote_volume": 915974.0339, "trades": 3464, "taker_buy_base": 877.117, "taker_buy_quote": 503226.3138 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 572.7, "high": 573.2, "low": 570.0, "close": 571.2, "volume": 939.103, "close_time": 1765259999999, "quote_volume": 537050.4704, "trades": 3613, "taker_buy_base": 361.837, "taker_buy_quote": 207001.3949 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 571.2, "high": 574.5, "low": 570.9, "close": 573.2, "volume": 764.438, "close_time": 1765263599999, "quote_volume": 437777.4833, "trades": 2581, "taker_buy_base": 473.351, "taker_buy_quote": 271009.3517 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 573.3, "high": 575.7, "low": 573.0, "close": 575.4, "volume": 561.742, "close_time": 1765267199999, "quote_volume": 322707.2766, "trades": 2865, "taker_buy_base": 309.647, "taker_buy_quote": 177934.9386 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 575.3, "high": 575.3, "low": 573.0, "close": 573.0, "volume": 1041.377, "close_time": 1765270799999, "quote_volume": 597940.1641, "trades": 2834, "taker_buy_base": 629.34, "taker_buy_quote": 361368.9361 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 573.0, "high": 573.2, "low": 570.5, "close": 572.1, "volume": 901.2, "close_time": 1765274399999, "quote_volume": 515706.1199, "trades": 2388, "taker_buy_base": 488.718, "taker_buy_quote": 279719.4232 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 572.2, "high": 575.2, "low": 570.9, "close": 575.0, "volume": 956.55, "close_time": 1765277999999, "quote_volume": 548133.8301, "trades": 3674, "taker_buy_base": 638.957, "taker_buy_quote": 366077.7137 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 575.0, "high": 575.0, "low": 572.3, "close": 572.9, "volume": 409.234, "close_time": 1765281599999, "quote_volume": 234617.7732, "trades": 2403, "taker_buy_base": 188.41, "taker_buy_quote": 108035.6328 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 572.9, "high": 582.0, "low": 572.5, "close": 580.5, "volume": 1568.381, "close_time": 1765285199999, "quote_volume": 904939.256, "trades": 5339, "taker_buy_base": 974.414, "taker_buy_quote": 562414.6245 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 580.6, "high": 588.9, "low": 579.3, "close": 582.1, "volume": 64232.795, "close_time": 1765288799999, "quote_volume": 37555675.5177, "trades": 13443, "taker_buy_base": 60907.328, "taker_buy_quote": 35610146.1994 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 582.0, "high": 583.3, "low": 579.6, "close": 579.8, "volume": 539.408, "close_time": 1765292399999, "quote_volume": 313319.8212, "trades": 3194, "taker_buy_base": 245.085, "taker_buy_quote": 142362.1338 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 579.8, "high": 588.7, "low": 579.7, "close": 586.1, "volume": 2194.175, "close_time": 1765295999999, "quote_volume": 1282107.4168, "trades": 9496, "taker_buy_base": 1167.361, "taker_buy_quote": 682051.9458 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 586.2, "high": 591.2, "low": 586.2, "close": 589.5, "volume": 4042.51, "close_time": 1765299599999, "quote_volume": 2381612.5375, "trades": 14214, "taker_buy_base": 2227.703, "taker_buy_quote": 1312663.8377 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 589.5, "high": 591.3, "low": 581.3, "close": 581.8, "volume": 3203.628, "close_time": 1765303199999, "quote_volume": 1877078.9673, "trades": 9263, "taker_buy_base": 1103.864, "taker_buy_quote": 647054.4722 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 581.8, "high": 582.6, "low": 580.0, "close": 580.6, "volume": 888.736, "close_time": 1765306799999, "quote_volume": 516510.2105, "trades": 3356, "taker_buy_base": 441.242, "taker_buy_quote": 256475.2086 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 580.7, "high": 584.4, "low": 579.7, "close": 584.2, "volume": 797.041, "close_time": 1765310399999, "quote_volume": 463828.6526, "trades": 3126, "taker_buy_base": 561.126, "taker_buy_quote": 326471.3347 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 584.3, "high": 584.5, "low": 580.6, "close": 580.9, "volume": 582.047, "close_time": 1765313999999, "quote_volume": 338933.2642, "trades": 3860, "taker_buy_base": 273.896, "taker_buy_quote": 159464.8959 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 580.9, "high": 582.2, "low": 574.1, "close": 578.4, "volume": 1481.45, "close_time": 1765317599999, "quote_volume": 856549.7525, "trades": 6208, "taker_buy_base": 758.051, "taker_buy_quote": 438170.7399 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 578.4, "high": 587.2, "low": 577.3, "close": 583.4, "volume": 3370.878, "close_time": 1765321199999, "quote_volume": 1966437.9264, "trades": 6536, "taker_buy_base": 2079.949, "taker_buy_quote": 1212921.2821 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 583.4, "high": 586.0, "low": 581.3, "close": 585.0, "volume": 1278.239, "close_time": 1765324799999, "quote_volume": 746282.3113, "trades": 4749, "taker_buy_base": 808.56, "taker_buy_quote": 472352.3661 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 584.9, "high": 588.9, "low": 583.9, "close": 584.0, "volume": 1458.007, "close_time": 1765328399999, "quote_volume": 855277.0285, "trades": 5825, "taker_buy_base": 871.371, "taker_buy_quote": 511210.3028 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 584.1, "high": 584.9, "low": 574.8, "close": 577.5, "volume": 4263.447, "close_time": 1765331999999, "quote_volume": 2463256.8671, "trades": 10026, "taker_buy_base": 2261.881, "taker_buy_quote": 1305651.1713 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 577.4, "high": 578.8, "low": 575.3, "close": 578.3, "volume": 471.385, "close_time": 1765335599999, "quote_volume": 272201.499, "trades": 2098, "taker_buy_base": 226.328, "taker_buy_quote": 130733.7777 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 578.4, "high": 578.4, "low": 558.8, "close": 561.8, "volume": 10933.704, "close_time": 1765339199999, "quote_volume": 6169209.3326, "trades": 25606, "taker_buy_base": 5690.825, "taker_buy_quote": 3207838.2894 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 561.7, "high": 563.7, "low": 560.6, "close": 562.5, "volume": 2739.699, "close_time": 1765342799999, "quote_volume": 1540451.9894, "trades": 6264, "taker_buy_base": 1224.683, "taker_buy_quote": 688733.4901 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 562.4, "high": 567.2, "low": 562.3, "close": 566.5, "volume": 1958.357, "close_time": 1765346399999, "quote_volume": 1104840.6376, "trades": 4817, "taker_buy_base": 997.724, "taker_buy_quote": 563016.1668 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 566.5, "high": 568.5, "low": 565.1, "close": 568.2, "volume": 1353.764, "close_time": 1765349999999, "quote_volume": 767555.892, "trades": 4319, "taker_buy_base": 674.734, "taker_buy_quote": 382565.1786 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 568.1, "high": 568.2, "low": 563.5, "close": 564.4, "volume": 6384.429, "close_time": 1765353599999, "quote_volume": 3610254.7084, "trades": 20688, "taker_buy_base": 2837.752, "taker_buy_quote": 1604790.9222 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 564.4, "high": 570.7, "low": 561.9, "close": 565.6, "volume": 36997.944, "close_time": 1765357199999, "quote_volume": 20905753.8206, "trades": 14736, "taker_buy_base": 34828.042, "taker_buy_quote": 19679875.9674 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 565.7, "high": 569.9, "low": 564.9, "close": 569.8, "volume": 1496.452, "close_time": 1765360799999, "quote_volume": 848778.2049, "trades": 5080, "taker_buy_base": 916.623, "taker_buy_quote": 519921.3832 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 569.7, "high": 571.6, "low": 568.5, "close": 568.9, "volume": 1644.863, "close_time": 1765364399999, "quote_volume": 936526.9555, "trades": 5826, "taker_buy_base": 748.752, "taker_buy_quote": 426315.9668 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 568.8, "high": 570.3, "low": 566.6, "close": 569.0, "volume": 1209.303, "close_time": 1765367999999, "quote_volume": 687397.4077, "trades": 4752, "taker_buy_base": 606.926, "taker_buy_quote": 345083.3915 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 568.9, "high": 572.9, "low": 568.7, "close": 571.7, "volume": 1327.369, "close_time": 1765371599999, "quote_volume": 757573.8965, "trades": 6153, "taker_buy_base": 664.034, "taker_buy_quote": 378965.3286 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 571.6, "high": 573.0, "low": 570.1, "close": 570.3, "volume": 610.944, "close_time": 1765375199999, "quote_volume": 349284.6084, "trades": 2634, "taker_buy_base": 294.978, "taker_buy_quote": 168672.7276 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 570.3, "high": 570.7, "low": 566.6, "close": 567.8, "volume": 1160.402, "close_time": 1765378799999, "quote_volume": 659424.244, "trades": 4178, "taker_buy_base": 632.487, "taker_buy_quote": 359552.1995 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 567.7, "high": 568.9, "low": 562.9, "close": 564.0, "volume": 2076.568, "close_time": 1765382399999, "quote_volume": 1174287.6994, "trades": 6798, "taker_buy_base": 1150.256, "taker_buy_quote": 650757.8006 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 564.0, "high": 571.4, "low": 563.4, "close": 566.5, "volume": 5333.879, "close_time": 1765385999999, "quote_volume": 3027952.4068, "trades": 13662, "taker_buy_base": 3497.602, "taker_buy_quote": 1985618.367 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 566.5, "high": 571.9, "low": 566.0, "close": 570.9, "volume": 3174.736, "close_time": 1765389599999, "quote_volume": 1804678.7346, "trades": 12204, "taker_buy_base": 1373.356, "taker_buy_quote": 781078.9937 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 570.9, "high": 575.7, "low": 569.0, "close": 573.8, "volume": 1875.729, "close_time": 1765393199999, "quote_volume": 1072785.5007, "trades": 8485, "taker_buy_base": 1062.978, "taker_buy_quote": 608322.7232 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 573.8, "high": 578.1, "low": 569.7, "close": 576.5, "volume": 3682.817, "close_time": 1765396799999, "quote_volume": 2118268.011, "trades": 15562, "taker_buy_base": 1692.852, "taker_buy_quote": 973968.0539 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 576.6, "high": 583.3, "low": 574.8, "close": 575.8, "volume": 2650.491, "close_time": 1765400399999, "quote_volume": 1531826.3348, "trades": 12864, "taker_buy_base": 1332.94, "taker_buy_quote": 770541.2884 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 575.7, "high": 577.5, "low": 571.2, "close": 575.5, "volume": 1571.075, "close_time": 1765403999999, "quote_volume": 902255.2081, "trades": 7006, "taker_buy_base": 828.58, "taker_buy_quote": 475845.9626 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 575.5, "high": 579.0, "low": 573.3, "close": 576.6, "volume": 1026.852, "close_time": 1765407599999, "quote_volume": 592070.1406, "trades": 4859, "taker_buy_base": 556.475, "taker_buy_quote": 320950.3052 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 576.5, "high": 577.3, "low": 572.3, "close": 572.6, "volume": 641.842, "close_time": 1765411199999, "quote_volume": 368620.0295, "trades": 2504, "taker_buy_base": 312.87, "taker_buy_quote": 179626.051 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 572.7, "high": 572.9, "low": 559.6, "close": 561.1, "volume": 5201.31, "close_time": 1765414799999, "quote_volume": 2941255.743, "trades": 12969, "taker_buy_base": 2011.197, "taker_buy_quote": 1137150.1393 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 561.0, "high": 561.4, "low": 552.8, "close": 556.9, "volume": 7790.643, "close_time": 1765418399999, "quote_volume": 4332967.0743, "trades": 20664, "taker_buy_base": 3276.13, "taker_buy_quote": 1821398.0425 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 556.9, "high": 559.2, "low": 553.2, "close": 555.3, "volume": 2183.216, "close_time": 1765421999999, "quote_volume": 1211885.0739, "trades": 6800, "taker_buy_base": 721.881, "taker_buy_quote": 400752.4709 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 555.2, "high": 555.9, "low": 551.5, "close": 554.5, "volume": 1868.736, "close_time": 1765425599999, "quote_volume": 1034960.6512, "trades": 6033, "taker_buy_base": 819.388, "taker_buy_quote": 453802.6518 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 554.5, "high": 562.3, "low": 553.4, "close": 561.8, "volume": 2090.512, "close_time": 1765429199999, "quote_volume": 1166607.472, "trades": 7599, "taker_buy_base": 1141.602, "taker_buy_quote": 637241.5459 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 561.9, "high": 563.9, "low": 559.9, "close": 563.3, "volume": 1210.576, "close_time": 1765432799999, "quote_volume": 680162.097, "trades": 3883, "taker_buy_base": 653.077, "taker_buy_quote": 366940.9523 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 563.3, "high": 563.6, "low": 560.0, "close": 562.3, "volume": 586.468, "close_time": 1765436399999, "quote_volume": 329524.8114, "trades": 2393, "taker_buy_base": 312.43, "taker_buy_quote": 175547.577 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 562.3, "high": 562.5, "low": 558.1, "close": 558.7, "volume": 1178.916, "close_time": 1765439999999, "quote_volume": 659223.422, "trades": 2897, "taker_buy_base": 855.33, "taker_buy_quote": 478055.7469 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 558.8, "high": 562.2, "low": 558.0, "close": 561.2, "volume": 1360.364, "close_time": 1765443599999, "quote_volume": 762308.6862, "trades": 4885, "taker_buy_base": 836.562, "taker_buy_quote": 468727.0859 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 561.2, "high": 562.9, "low": 559.7, "close": 560.1, "volume": 771.469, "close_time": 1765447199999, "quote_volume": 433217.9073, "trades": 2703, "taker_buy_base": 335.487, "taker_buy_quote": 188424.7729 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 560.2, "high": 561.7, "low": 558.4, "close": 561.6, "volume": 827.187, "close_time": 1765450799999, "quote_volume": 462938.8895, "trades": 2832, "taker_buy_base": 336.193, "taker_buy_quote": 188210.9443 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 561.5, "high": 561.9, "low": 558.0, "close": 560.1, "volume": 737.875, "close_time": 1765454399999, "quote_volume": 413040.764, "trades": 2437, "taker_buy_base": 323.021, "taker_buy_quote": 180792.0824 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 560.1, "high": 563.4, "low": 559.0, "close": 562.6, "volume": 3971.134, "close_time": 1765457999999, "quote_volume": 2230622.0424, "trades": 10633, "taker_buy_base": 2423.139, "taker_buy_quote": 1361445.0191 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 562.7, "high": 564.8, "low": 560.8, "close": 564.2, "volume": 2759.734, "close_time": 1765461599999, "quote_volume": 1551921.6431, "trades": 9163, "taker_buy_base": 1092.723, "taker_buy_quote": 614682.6959 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 564.1, "high": 565.1, "low": 558.9, "close": 559.4, "volume": 2335.22, "close_time": 1765465199999, "quote_volume": 1312678.8216, "trades": 10355, "taker_buy_base": 1145.219, "taker_buy_quote": 644242.0005 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 559.3, "high": 564.7, "low": 558.0, "close": 560.1, "volume": 1544.918, "close_time": 1765468799999, "quote_volume": 865943.9073, "trades": 5685, "taker_buy_base": 529.824, "taker_buy_quote": 297475.3043 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 560.1, "high": 560.6, "low": 557.5, "close": 558.8, "volume": 1115.407, "close_time": 1765472399999, "quote_volume": 623294.528, "trades": 3599, "taker_buy_base": 474.963, "taker_buy_quote": 265430.9276 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 558.8, "high": 559.7, "low": 557.4, "close": 558.3, "volume": 614.95, "close_time": 1765475999999, "quote_volume": 343378.4323, "trades": 2888, "taker_buy_base": 307.758, "taker_buy_quote": 171873.4191 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 558.3, "high": 563.5, "low": 558.1, "close": 561.1, "volume": 1520.128, "close_time": 1765479599999, "quote_volume": 853343.7351, "trades": 4660, "taker_buy_base": 636.544, "taker_buy_quote": 356960.8956 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 561.0, "high": 564.6, "low": 560.9, "close": 562.9, "volume": 853.513, "close_time": 1765483199999, "quote_volume": 480370.3156, "trades": 4293, "taker_buy_base": 521.975, "taker_buy_quote": 293746.439 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 563.0, "high": 567.9, "low": 562.9, "close": 566.7, "volume": 1302.869, "close_time": 1765486799999, "quote_volume": 737520.4116, "trades": 4883, "taker_buy_base": 640.852, "taker_buy_quote": 362653.2407 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 566.7, "high": 574.5, "low": 566.7, "close": 571.8, "volume": 1562.347, "close_time": 1765490399999, "quote_volume": 892066.4911, "trades": 6153, "taker_buy_base": 812.923, "taker_buy_quote": 464191.7019 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 571.8, "high": 575.0, "low": 571.1, "close": 574.7, "volume": 1367.255, "close_time": 1765493999999, "quote_volume": 783532.1317, "trades": 4333, "taker_buy_base": 625.393, "taker_buy_quote": 358643.9869 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 574.8, "high": 576.6, "low": 573.3, "close": 574.3, "volume": 792.17, "close_time": 1765497599999, "quote_volume": 455441.0436, "trades": 3790, "taker_buy_base": 424.38, "taker_buy_quote": 243993.4317 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 574.3, "high": 579.6, "low": 568.3, "close": 568.5, "volume": 2571.833, "close_time": 1765501199999, "quote_volume": 1478370.2007, "trades": 8372, "taker_buy_base": 1102.985, "taker_buy_quote": 634656.5007 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 568.6, "high": 578.4, "low": 567.9, "close": 574.4, "volume": 2233.426, "close_time": 1765504799999, "quote_volume": 1281841.3058, "trades": 7206, "taker_buy_base": 1015.742, "taker_buy_quote": 583238.1061 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 574.4, "high": 584.4, "low": 572.1, "close": 581.3, "volume": 24105.864, "close_time": 1765508399999, "quote_volume": 13980404.2321, "trades": 11750, "taker_buy_base": 22007.708, "taker_buy_quote": 12762770.0427 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 581.4, "high": 584.7, "low": 579.7, "close": 580.0, "volume": 2005.279, "close_time": 1765511999999, "quote_volume": 1168311.2182, "trades": 5783, "taker_buy_base": 732.903, "taker_buy_quote": 426860.4748 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 580.0, "high": 580.6, "low": 577.7, "close": 580.5, "volume": 877.337, "close_time": 1765515599999, "quote_volume": 508450.496, "trades": 2722, "taker_buy_base": 576.467, "taker_buy_quote": 334139.5306 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 580.5, "high": 581.6, "low": 577.6, "close": 579.9, "volume": 882.426, "close_time": 1765519199999, "quote_volume": 511605.6458, "trades": 3175, "taker_buy_base": 410.339, "taker_buy_quote": 237927.3066 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 580.0, "high": 581.5, "low": 578.6, "close": 581.3, "volume": 525.439, "close_time": 1765522799999, "quote_volume": 304808.8612, "trades": 2675, "taker_buy_base": 273.443, "taker_buy_quote": 158638.271 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 581.4, "high": 588.4, "low": 577.6, "close": 578.5, "volume": 2374.86, "close_time": 1765526399999, "quote_volume": 1382890.0878, "trades": 7780, "taker_buy_base": 1152.437, "taker_buy_quote": 671383.1884 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 578.5, "high": 579.3, "low": 573.4, "close": 578.5, "volume": 1665.966, "close_time": 1765529999999, "quote_volume": 960113.3138, "trades": 5518, "taker_buy_base": 805.532, "taker_buy_quote": 464455.725 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 578.5, "high": 579.3, "low": 576.0, "close": 578.4, "volume": 725.424, "close_time": 1765533599999, "quote_volume": 419393.1387, "trades": 2313, "taker_buy_base": 290.734, "taker_buy_quote": 168092.01 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 578.4, "high": 584.1, "low": 578.2, "close": 583.1, "volume": 1232.852, "close_time": 1765537199999, "quote_volume": 716783.7026, "trades": 5074, "taker_buy_base": 535.614, "taker_buy_quote": 311203.9413 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 583.1, "high": 584.4, "low": 580.9, "close": 583.2, "volume": 743.114, "close_time": 1765540799999, "quote_volume": 432731.8026, "trades": 3759, "taker_buy_base": 330.431, "taker_buy_quote": 192443.4975 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 583.1, "high": 584.1, "low": 581.5, "close": 582.2, "volume": 764.586, "close_time": 1765544399999, "quote_volume": 445406.2645, "trades": 3416, "taker_buy_base": 328.773, "taker_buy_quote": 191525.9669 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 582.2, "high": 586.0, "low": 581.8, "close": 583.0, "volume": 1838.606, "close_time": 1765547999999, "quote_volume": 1074930.3088, "trades": 4475, "taker_buy_base": 658.271, "taker_buy_quote": 384793.4013 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 583.1, "high": 584.6, "low": 580.4, "close": 584.1, "volume": 1673.486, "close_time": 1765551599999, "quote_volume": 975174.5976, "trades": 4721, "taker_buy_base": 752.362, "taker_buy_quote": 438599.889 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 584.1, "high": 585.5, "low": 577.4, "close": 580.6, "volume": 5510.441, "close_time": 1765555199999, "quote_volume": 3203396.6116, "trades": 15303, "taker_buy_base": 3128.041, "taker_buy_quote": 1819380.1656 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 580.5, "high": 581.0, "low": 572.7, "close": 578.0, "volume": 3573.124, "close_time": 1765558799999, "quote_volume": 2060438.0301, "trades": 13816, "taker_buy_base": 1782.814, "taker_buy_quote": 1028364.072 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 578.1, "high": 582.3, "low": 575.6, "close": 575.9, "volume": 2283.275, "close_time": 1765562399999, "quote_volume": 1323333.4899, "trades": 6672, "taker_buy_base": 1667.598, "taker_buy_quote": 966720.2201 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 575.9, "high": 582.3, "low": 575.7, "close": 580.8, "volume": 740.742, "close_time": 1765565999999, "quote_volume": 429198.9861, "trades": 4671, "taker_buy_base": 338.544, "taker_buy_quote": 196094.1283 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 580.7, "high": 581.1, "low": 575.3, "close": 577.1, "volume": 659.688, "close_time": 1765569599999, "quote_volume": 381170.014, "trades": 3245, "taker_buy_base": 331.825, "taker_buy_quote": 191756.1218 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 577.2, "high": 579.0, "low": 575.7, "close": 578.4, "volume": 570.241, "close_time": 1765573199999, "quote_volume": 329184.5965, "trades": 3022, "taker_buy_base": 264.469, "taker_buy_quote": 152646.758 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 578.4, "high": 580.8, "low": 577.5, "close": 578.7, "volume": 490.861, "close_time": 1765576799999, "quote_volume": 284333.4502, "trades": 2588, "taker_buy_base": 240.735, "taker_buy_quote": 139447.332 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 578.6, "high": 580.6, "low": 578.6, "close": 579.9, "volume": 572.027, "close_time": 1765580399999, "quote_volume": 331515.2368, "trades": 2360, "taker_buy_base": 313.305, "taker_buy_quote": 181566.5724 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 579.9, "high": 582.3, "low": 579.9, "close": 581.9, "volume": 659.084, "close_time": 1765583999999, "quote_volume": 383151.1854, "trades": 2264, "taker_buy_base": 408.943, "taker_buy_quote": 237771.9498 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 581.9, "high": 583.2, "low": 578.9, "close": 582.9, "volume": 1045.956, "close_time": 1765587599999, "quote_volume": 607605.7675, "trades": 3554, "taker_buy_base": 575.219, "taker_buy_quote": 334213.6909 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 583.0, "high": 586.8, "low": 580.5, "close": 582.8, "volume": 1189.86, "close_time": 1765591199999, "quote_volume": 695496.0084, "trades": 4871, "taker_buy_base": 541.72, "taker_buy_quote": 316692.8901 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 582.8, "high": 584.3, "low": 581.7, "close": 584.2, "volume": 581.529, "close_time": 1765594799999, "quote_volume": 339194.2736, "trades": 2290, "taker_buy_base": 263.482, "taker_buy_quote": 153703.4613 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 584.2, "high": 584.4, "low": 580.7, "close": 581.8, "volume": 741.487, "close_time": 1765598399999, "quote_volume": 431523.648, "trades": 2463, "taker_buy_base": 295.339, "taker_buy_quote": 171837.3683 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 581.8, "high": 582.2, "low": 577.0, "close": 578.8, "volume": 982.767, "close_time": 1765601999999, "quote_volume": 569366.872, "trades": 3153, "taker_buy_base": 407.694, "taker_buy_quote": 236268.7789 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 578.7, "high": 579.1, "low": 575.2, "close": 577.7, "volume": 1122.898, "close_time": 1765605599999, "quote_volume": 647395.5235, "trades": 3430, "taker_buy_base": 452.513, "taker_buy_quote": 260978.3864 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 577.6, "high": 577.9, "low": 574.2, "close": 574.8, "volume": 645.278, "close_time": 1765609199999, "quote_volume": 371700.039, "trades": 3212, "taker_buy_base": 307.821, "taker_buy_quote": 177326.2279 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 574.7, "high": 576.2, "low": 572.2, "close": 574.1, "volume": 1296.203, "close_time": 1765612799999, "quote_volume": 743575.8105, "trades": 4268, "taker_buy_base": 568.323, "taker_buy_quote": 326072.1168 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 574.1, "high": 578.8, "low": 574.1, "close": 576.1, "volume": 1751.307, "close_time": 1765616399999, "quote_volume": 1009505.854, "trades": 6595, "taker_buy_base": 907.55, "taker_buy_quote": 523255.5108 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 576.1, "high": 577.1, "low": 575.0, "close": 576.0, "volume": 458.511, "close_time": 1765619999999, "quote_volume": 264134.0112, "trades": 1612, "taker_buy_base": 239.317, "taker_buy_quote": 137859.6865 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 575.9, "high": 579.4, "low": 575.5, "close": 578.0, "volume": 575.122, "close_time": 1765623599999, "quote_volume": 332441.6845, "trades": 2788, "taker_buy_base": 241.391, "taker_buy_quote": 139518.0456 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 578.0, "high": 578.2, "low": 575.6, "close": 576.3, "volume": 550.822, "close_time": 1765627199999, "quote_volume": 317775.6886, "trades": 2737, "taker_buy_base": 175.05, "taker_buy_quote": 100955.1827 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 576.3, "high": 578.6, "low": 574.9, "close": 576.1, "volume": 740.189, "close_time": 1765630799999, "quote_volume": 426885.5106, "trades": 2843, "taker_buy_base": 350.526, "taker_buy_quote": 202230.2714 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 576.2, "high": 577.8, "low": 575.1, "close": 577.5, "volume": 769.516, "close_time": 1765634399999, "quote_volume": 443640.0053, "trades": 2813, "taker_buy_base": 365.413, "taker_buy_quote": 210678.9503 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 577.5, "high": 577.8, "low": 574.2, "close": 575.2, "volume": 437.489, "close_time": 1765637999999, "quote_volume": 251766.9406, "trades": 2130, "taker_buy_base": 243.763, "taker_buy_quote": 140239.1814 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 575.3, "high": 578.1, "low": 574.7, "close": 577.8, "volume": 770.229, "close_time": 1765641599999, "quote_volume": 444019.4105, "trades": 2443, "taker_buy_base": 423.456, "taker_buy_quote": 244045.0792 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 577.8, "high": 579.7, "low": 575.4, "close": 576.5, "volume": 602.336, "close_time": 1765645199999, "quote_volume": 348116.8838, "trades": 2260, "taker_buy_base": 248.733, "taker_buy_quote": 143814.7016 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 576.5, "high": 576.5, "low": 568.2, "close": 570.1, "volume": 1228.704, "close_time": 1765648799999, "quote_volume": 702394.4774, "trades": 4503, "taker_buy_base": 479.277, "taker_buy_quote": 273970.0331 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 570.1, "high": 573.3, "low": 569.6, "close": 572.2, "volume": 441.27, "close_time": 1765652399999, "quote_volume": 252211.682, "trades": 2232, "taker_buy_base": 230.836, "taker_buy_quote": 131935.2453 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 572.3, "high": 574.3, "low": 571.7, "close": 574.0, "volume": 550.856, "close_time": 1765655999999, "quote_volume": 315804.9901, "trades": 1649, "taker_buy_base": 379.511, "taker_buy_quote": 217565.456 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 574.1, "high": 578.0, "low": 573.4, "close": 577.1, "volume": 796.447, "close_time": 1765659599999, "quote_volume": 458516.0315, "trades": 2621, "taker_buy_base": 374.709, "taker_buy_quote": 215703.6049 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 577.2, "high": 577.3, "low": 572.8, "close": 575.7, "volume": 602.579, "close_time": 1765663199999, "quote_volume": 346468.529, "trades": 2527, "taker_buy_base": 261.685, "taker_buy_quote": 150447.8005 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 575.8, "high": 577.4, "low": 573.2, "close": 576.4, "volume": 520.619, "close_time": 1765666799999, "quote_volume": 299888.14, "trades": 2021, "taker_buy_base": 244.493, "taker_buy_quote": 140862.4053 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 576.4, "high": 582.0, "low": 575.5, "close": 579.9, "volume": 842.289, "close_time": 1765670399999, "quote_volume": 487796.3038, "trades": 3358, "taker_buy_base": 384.616, "taker_buy_quote": 222762.9941 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 580.0, "high": 582.3, "low": 578.5, "close": 581.5, "volume": 753.444, "close_time": 1765673999999, "quote_volume": 437493.6648, "trades": 2963, "taker_buy_base": 415.857, "taker_buy_quote": 241426.9703 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 581.5, "high": 581.8, "low": 577.3, "close": 578.0, "volume": 1002.114, "close_time": 1765677599999, "quote_volume": 580113.8757, "trades": 2566, "taker_buy_base": 335.805, "taker_buy_quote": 194378.905 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 578.0, "high": 583.4, "low": 577.9, "close": 581.2, "volume": 3652.543, "close_time": 1765681199999, "quote_volume": 2124257.4156, "trades": 6473, "taker_buy_base": 2735.166, "taker_buy_quote": 1591261.2248 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 581.3, "high": 584.1, "low": 580.5, "close": 583.9, "volume": 949.818, "close_time": 1765684799999, "quote_volume": 552906.0244, "trades": 2340, "taker_buy_base": 545.988, "taker_buy_quote": 317932.5169 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 583.9, "high": 585.3, "low": 577.5, "close": 578.2, "volume": 5131.147, "close_time": 1765688399999, "quote_volume": 2978360.9243, "trades": 9526, "taker_buy_base": 1608.283, "taker_buy_quote": 934765.2776 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 578.2, "high": 579.3, "low": 575.8, "close": 578.1, "volume": 1604.659, "close_time": 1765691999999, "quote_volume": 927187.8442, "trades": 4480, "taker_buy_base": 860.086, "taker_buy_quote": 497088.1068 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 578.2, "high": 578.3, "low": 574.2, "close": 575.2, "volume": 1238.911, "close_time": 1765695599999, "quote_volume": 713985.5679, "trades": 3111, "taker_buy_base": 485.024, "taker_buy_quote": 279529.2935 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 575.2, "high": 578.6, "low": 574.6, "close": 577.0, "volume": 690.611, "close_time": 1765699199999, "quote_volume": 397919.4645, "trades": 2202, "taker_buy_base": 345.053, "taker_buy_quote": 198874.3012 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 577.0, "high": 578.7, "low": 575.6, "close": 575.6, "volume": 331.809, "close_time": 1765702799999, "quote_volume": 191480.2675, "trades": 1819, "taker_buy_base": 170.156, "taker_buy_quote": 98192.0144 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 575.6, "high": 577.6, "low": 573.5, "close": 577.1, "volume": 1067.696, "close_time": 1765706399999, "quote_volume": 614475.8055, "trades": 3057, "taker_buy_base": 460.141, "taker_buy_quote": 264953.0694 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 577.0, "high": 581.8, "low": 574.6, "close": 579.1, "volume": 1194.862, "close_time": 1765709999999, "quote_volume": 691698.5206, "trades": 4575, "taker_buy_base": 636.406, "taker_buy_quote": 368483.6963 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 579.1, "high": 579.1, "low": 570.7, "close": 575.7, "volume": 2945.869, "close_time": 1765713599999, "quote_volume": 1693484.2708, "trades": 9268, "taker_buy_base": 1291.937, "taker_buy_quote": 743064.6456 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 575.7, "high": 576.7, "low": 574.5, "close": 574.8, "volume": 550.408, "close_time": 1765717199999, "quote_volume": 316748.482, "trades": 3739, "taker_buy_base": 327.29, "taker_buy_quote": 188350.43 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 574.7, "high": 575.1, "low": 570.5, "close": 573.6, "volume": 1190.296, "close_time": 1765720799999, "quote_volume": 681670.8314, "trades": 4544, "taker_buy_base": 497.678, "taker_buy_quote": 284985.2786 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 573.5, "high": 574.9, "low": 569.7, "close": 570.8, "volume": 974.045, "close_time": 1765724399999, "quote_volume": 557481.1595, "trades": 3776, "taker_buy_base": 371.598, "taker_buy_quote": 212816.3883 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 570.7, "high": 571.0, "low": 567.5, "close": 568.9, "volume": 1010.797, "close_time": 1765727999999, "quote_volume": 575398.8239, "trades": 3618, "taker_buy_base": 409.608, "taker_buy_quote": 233216.3582 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 568.8, "high": 572.7, "low": 568.3, "close": 570.3, "volume": 496.9, "close_time": 1765731599999, "quote_volume": 283447.7627, "trades": 2843, "taker_buy_base": 237.195, "taker_buy_quote": 135339.251 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 570.3, "high": 570.8, "low": 566.7, "close": 567.0, "volume": 757.323, "close_time": 1765735199999, "quote_volume": 430166.2298, "trades": 3270, "taker_buy_base": 278.214, "taker_buy_quote": 158037.469 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 567.0, "high": 568.7, "low": 563.9, "close": 565.3, "volume": 569.43, "close_time": 1765738799999, "quote_volume": 322575.9581, "trades": 3131, "taker_buy_base": 290.615, "taker_buy_quote": 164718.651 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 565.3, "high": 565.3, "low": 560.4, "close": 561.2, "volume": 988.163, "close_time": 1765742399999, "quote_volume": 555155.6075, "trades": 3362, "taker_buy_base": 465.501, "taker_buy_quote": 261476.7745 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 561.3, "high": 563.3, "low": 559.1, "close": 561.8, "volume": 1072.397, "close_time": 1765745999999, "quote_volume": 601780.7026, "trades": 4640, "taker_buy_base": 457.33, "taker_buy_quote": 256804.8751 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 561.7, "high": 562.8, "low": 555.8, "close": 557.1, "volume": 855.393, "close_time": 1765749599999, "quote_volume": 477793.1507, "trades": 3809, "taker_buy_base": 382.496, "taker_buy_quote": 213820.7474 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 557.1, "high": 559.4, "low": 556.1, "close": 559.4, "volume": 708.082, "close_time": 1765753199999, "quote_volume": 394946.0849, "trades": 3676, "taker_buy_base": 398.852, "taker_buy_quote": 222531.5385 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 559.5, "high": 561.2, "low": 554.2, "close": 558.3, "volume": 1166.199, "close_time": 1765756799999, "quote_volume": 649478.5917, "trades": 4700, "taker_buy_base": 601.172, "taker_buy_quote": 335020.8545 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 558.2, "high": 562.3, "low": 558.0, "close": 561.8, "volume": 1014.12, "close_time": 1765760399999, "quote_volume": 568210.4602, "trades": 4406, "taker_buy_base": 657.349, "taker_buy_quote": 368380.3225 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 561.9, "high": 570.3, "low": 560.4, "close": 567.2, "volume": 3183.764, "close_time": 1765763999999, "quote_volume": 1804886.555, "trades": 8789, "taker_buy_base": 1622.142, "taker_buy_quote": 919230.9827 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 567.2, "high": 573.8, "low": 567.1, "close": 568.6, "volume": 1775.742, "close_time": 1765767599999, "quote_volume": 1013303.4878, "trades": 7128, "taker_buy_base": 888.876, "taker_buy_quote": 507133.8406 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 568.6, "high": 569.6, "low": 564.6, "close": 564.8, "volume": 949.77, "close_time": 1765771199999, "quote_volume": 538544.1827, "trades": 3400, "taker_buy_base": 424.415, "taker_buy_quote": 240627.0655 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 564.8, "high": 569.0, "low": 564.7, "close": 568.6, "volume": 429.099, "close_time": 1765774799999, "quote_volume": 242989.4774, "trades": 2546, "taker_buy_base": 257.035, "taker_buy_quote": 145544.2891 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 568.7, "high": 568.8, "low": 565.4, "close": 565.8, "volume": 600.403, "close_time": 1765778399999, "quote_volume": 340324.5891, "trades": 2411, "taker_buy_base": 357.349, "taker_buy_quote": 202585.7064 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 565.8, "high": 569.1, "low": 564.7, "close": 566.9, "volume": 444.524, "close_time": 1765781999999, "quote_volume": 251941.3832, "trades": 2065, "taker_buy_base": 164.088, "taker_buy_quote": 92984.4063 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 567.0, "high": 567.9, "low": 565.1, "close": 566.9, "volume": 1124.605, "close_time": 1765785599999, "quote_volume": 637435.4078, "trades": 3562, "taker_buy_base": 770.95, "taker_buy_quote": 437031.6093 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 566.9, "high": 568.9, "low": 566.3, "close": 567.8, "volume": 555.783, "close_time": 1765789199999, "quote_volume": 315514.5072, "trades": 2093, "taker_buy_base": 366.33, "taker_buy_quote": 207955.6745 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 567.8, "high": 569.1, "low": 566.2, "close": 568.1, "volume": 689.77, "close_time": 1765792799999, "quote_volume": 391389.691, "trades": 2561, "taker_buy_base": 376.108, "taker_buy_quote": 213470.9781 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 568.2, "high": 570.2, "low": 566.8, "close": 566.9, "volume": 460.336, "close_time": 1765796399999, "quote_volume": 261773.8248, "trades": 1905, "taker_buy_base": 236.971, "taker_buy_quote": 134733.5357 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 566.9, "high": 567.6, "low": 563.2, "close": 564.7, "volume": 498.315, "close_time": 1765799999999, "quote_volume": 281617.8501, "trades": 1838, "taker_buy_base": 237.621, "taker_buy_quote": 134383.2252 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 564.7, "high": 566.5, "low": 563.1, "close": 566.2, "volume": 379.167, "close_time": 1765803599999, "quote_volume": 214335.1598, "trades": 1846, "taker_buy_base": 223.513, "taker_buy_quote": 126368.9024 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 566.2, "high": 566.2, "low": 560.9, "close": 561.4, "volume": 816.901, "close_time": 1765807199999, "quote_volume": 459873.184, "trades": 3888, "taker_buy_base": 305.048, "taker_buy_quote": 171691.7482 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 561.4, "high": 564.8, "low": 552.2, "close": 555.8, "volume": 1426.113, "close_time": 1765810799999, "quote_volume": 795426.9449, "trades": 6701, "taker_buy_base": 596.225, "taker_buy_quote": 332662.1183 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 555.7, "high": 556.9, "low": 539.0, "close": 542.2, "volume": 7004.792, "close_time": 1765814399999, "quote_volume": 3824386.8922, "trades": 22053, "taker_buy_base": 3138.892, "taker_buy_quote": 1711972.9456 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 542.1, "high": 543.5, "low": 526.9, "close": 532.5, "volume": 9526.471, "close_time": 1765817999999, "quote_volume": 5083742.2392, "trades": 18971, "taker_buy_base": 4323.953, "taker_buy_quote": 2307588.9367 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 532.4, "high": 532.9, "low": 524.7, "close": 525.9, "volume": 4140.89, "close_time": 1765821599999, "quote_volume": 2186843.8693, "trades": 10583, "taker_buy_base": 1729.305, "taker_buy_quote": 913361.1875 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 525.8, "high": 525.8, "low": 518.5, "close": 525.3, "volume": 2927.655, "close_time": 1765825199999, "quote_volume": 1529158.9661, "trades": 7503, "taker_buy_base": 1735.393, "taker_buy_quote": 906511.6325 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 525.3, "high": 531.1, "low": 525.1, "close": 529.9, "volume": 2501.269, "close_time": 1765828799999, "quote_volume": 1323070.8645, "trades": 8268, "taker_buy_base": 1299.366, "taker_buy_quote": 687398.1396 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 529.8, "high": 530.6, "low": 525.7, "close": 527.9, "volume": 1471.063, "close_time": 1765832399999, "quote_volume": 777188.2091, "trades": 5578, "taker_buy_base": 787.696, "taker_buy_quote": 416357.3977 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 527.9, "high": 533.2, "low": 526.6, "close": 532.8, "volume": 1049.036, "close_time": 1765835999999, "quote_volume": 555556.0882, "trades": 2825, "taker_buy_base": 624.318, "taker_buy_quote": 330722.1847 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 532.8, "high": 533.1, "low": 529.0, "close": 530.5, "volume": 801.508, "close_time": 1765839599999, "quote_volume": 425591.51, "trades": 3022, "taker_buy_base": 403.34, "taker_buy_quote": 214150.5528 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 530.4, "high": 539.5, "low": 530.3, "close": 536.1, "volume": 6661.856, "close_time": 1765843199999, "quote_volume": 3572299.6738, "trades": 8080, "taker_buy_base": 2977.365, "taker_buy_quote": 1592615.3515 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 536.1, "high": 540.1, "low": 534.2, "close": 534.7, "volume": 1222.021, "close_time": 1765846799999, "quote_volume": 656704.099, "trades": 4004, "taker_buy_base": 522.752, "taker_buy_quote": 281018.9032 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 534.8, "high": 537.4, "low": 532.7, "close": 536.6, "volume": 2069.17, "close_time": 1765850399999, "quote_volume": 1108042.7497, "trades": 4729, "taker_buy_base": 816.741, "taker_buy_quote": 437317.5083 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 536.7, "high": 537.1, "low": 532.6, "close": 535.9, "volume": 2076.506, "close_time": 1765853999999, "quote_volume": 1111308.7293, "trades": 4616, "taker_buy_base": 898.09, "taker_buy_quote": 480299.825 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 535.9, "high": 536.4, "low": 532.3, "close": 535.5, "volume": 817.704, "close_time": 1765857599999, "quote_volume": 437317.0428, "trades": 3672, "taker_buy_base": 324.233, "taker_buy_quote": 173383.0779 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 535.6, "high": 536.1, "low": 527.7, "close": 532.5, "volume": 1580.893, "close_time": 1765861199999, "quote_volume": 840536.2313, "trades": 6099, "taker_buy_base": 558.109, "taker_buy_quote": 296916.6405 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 532.6, "high": 533.3, "low": 531.1, "close": 531.6, "volume": 942.423, "close_time": 1765864799999, "quote_volume": 501699.4382, "trades": 3390, "taker_buy_base": 535.97, "taker_buy_quote": 285351.9784 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 531.7, "high": 536.1, "low": 531.3, "close": 534.9, "volume": 1406.002, "close_time": 1765868399999, "quote_volume": 750379.4994, "trades": 3644, "taker_buy_base": 970.534, "taker_buy_quote": 518057.453 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 535.0, "high": 537.1, "low": 530.1, "close": 530.9, "volume": 1655.421, "close_time": 1765871999999, "quote_volume": 884635.2355, "trades": 4530, "taker_buy_base": 562.934, "taker_buy_quote": 300706.5991 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 531.0, "high": 532.6, "low": 528.3, "close": 529.1, "volume": 615.087, "close_time": 1765875599999, "quote_volume": 326665.1616, "trades": 2841, "taker_buy_base": 309.181, "taker_buy_quote": 164243.6378 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 529.1, "high": 532.3, "low": 528.3, "close": 531.8, "volume": 541.629, "close_time": 1765879199999, "quote_volume": 287562.0679, "trades": 2336, "taker_buy_base": 298.299, "taker_buy_quote": 158404.8114 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 531.8, "high": 539.6, "low": 531.0, "close": 537.1, "volume": 949.398, "close_time": 1765882799999, "quote_volume": 507528.3869, "trades": 4330, "taker_buy_base": 569.766, "taker_buy_quote": 304589.2014 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 537.1, "high": 544.8, "low": 535.1, "close": 543.3, "volume": 2231.735, "close_time": 1765886399999, "quote_volume": 1206010.4113, "trades": 7169, "taker_buy_base": 1236.9, "taker_buy_quote": 668621.8115 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 543.4, "high": 547.3, "low": 541.2, "close": 545.5, "volume": 2749.18, "close_time": 1765889999999, "quote_volume": 1496725.3191, "trades": 7179, "taker_buy_base": 1214.527, "taker_buy_quote": 660985.3184 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 545.6, "high": 549.1, "low": 538.0, "close": 538.8, "volume": 4803.591, "close_time": 1765893599999, "quote_volume": 2607285.0334, "trades": 14966, "taker_buy_base": 2217.67, "taker_buy_quote": 1204013.1034 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 538.9, "high": 547.8, "low": 537.2, "close": 546.3, "volume": 4081.826, "close_time": 1765897199999, "quote_volume": 2220232.4807, "trades": 12999, "taker_buy_base": 1738.853, "taker_buy_quote": 945893.161 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 546.4, "high": 557.8, "low": 544.2, "close": 555.4, "volume": 4791.736, "close_time": 1765900799999, "quote_volume": 2644225.5395, "trades": 13771, "taker_buy_base": 2181.849, "taker_buy_quote": 1203351.5792 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 555.4, "high": 555.4, "low": 544.7, "close": 545.9, "volume": 1928.284, "close_time": 1765904399999, "quote_volume": 1057009.0443, "trades": 7921, "taker_buy_base": 1183.859, "taker_buy_quote": 648678.6466 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 545.9, "high": 548.2, "low": 545.2, "close": 546.2, "volume": 1036.901, "close_time": 1765907999999, "quote_volume": 566509.278, "trades": 3685, "taker_buy_base": 627.784, "taker_buy_quote": 342958.0306 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 546.3, "high": 552.8, "low": 546.0, "close": 551.2, "volume": 933.306, "close_time": 1765911599999, "quote_volume": 513727.2027, "trades": 3056, "taker_buy_base": 575.011, "taker_buy_quote": 316476.5497 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 551.1, "high": 551.3, "low": 546.8, "close": 548.1, "volume": 710.634, "close_time": 1765915199999, "quote_volume": 389979.8506, "trades": 2278, "taker_buy_base": 382.416, "taker_buy_quote": 209829.1043 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 548.2, "high": 549.4, "low": 546.3, "close": 546.5, "volume": 356.338, "close_time": 1765918799999, "quote_volume": 195087.6101, "trades": 1762, "taker_buy_base": 166.592, "taker_buy_quote": 91244.0884 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 546.5, "high": 550.1, "low": 546.0, "close": 548.8, "volume": 467.553, "close_time": 1765922399999, "quote_volume": 256638.8073, "trades": 1793, "taker_buy_base": 205.228, "taker_buy_quote": 112616.5767 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 548.8, "high": 549.3, "low": 545.7, "close": 546.0, "volume": 542.146, "close_time": 1765925999999, "quote_volume": 296495.8228, "trades": 2269, "taker_buy_base": 292.542, "taker_buy_quote": 159930.2401 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 546.0, "high": 547.2, "low": 544.9, "close": 546.3, "volume": 1444.459, "close_time": 1765929599999, "quote_volume": 788541.8969, "trades": 4169, "taker_buy_base": 854.478, "taker_buy_quote": 466420.5623 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 546.2, "high": 546.9, "low": 544.9, "close": 546.1, "volume": 1322.173, "close_time": 1765933199999, "quote_volume": 721695.449, "trades": 3282, "taker_buy_base": 879.782, "taker_buy_quote": 480241.0571 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 546.2, "high": 549.6, "low": 545.8, "close": 546.5, "volume": 1560.73, "close_time": 1765936799999, "quote_volume": 853572.2227, "trades": 3819, "taker_buy_base": 506.92, "taker_buy_quote": 277225.6843 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 546.6, "high": 550.0, "low": 545.5, "close": 548.9, "volume": 383.38, "close_time": 1765940399999, "quote_volume": 209825.7385, "trades": 2376, "taker_buy_base": 211.436, "taker_buy_quote": 115763.7524 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 548.9, "high": 550.1, "low": 545.4, "close": 546.2, "volume": 493.382, "close_time": 1765943999999, "quote_volume": 270071.6985, "trades": 1713, "taker_buy_base": 275.849, "taker_buy_quote": 150954.9237 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 546.3, "high": 547.0, "low": 543.6, "close": 546.0, "volume": 2061.389, "close_time": 1765947599999, "quote_volume": 1124309.1848, "trades": 4699, "taker_buy_base": 1330.431, "taker_buy_quote": 725736.3167 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 545.9, "high": 547.4, "low": 543.1, "close": 546.3, "volume": 2707.857, "close_time": 1765951199999, "quote_volume": 1475993.8054, "trades": 5402, "taker_buy_base": 1395.556, "taker_buy_quote": 760881.4463 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 546.3, "high": 547.3, "low": 543.9, "close": 545.9, "volume": 1638.143, "close_time": 1765954799999, "quote_volume": 893907.9574, "trades": 2962, "taker_buy_base": 745.273, "taker_buy_quote": 406733.02 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 546.0, "high": 546.9, "low": 541.6, "close": 546.7, "volume": 2150.912, "close_time": 1765958399999, "quote_volume": 1170763.9112, "trades": 4645, "taker_buy_base": 1038.799, "taker_buy_quote": 565648.1081 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 546.6, "high": 557.1, "low": 545.0, "close": 548.5, "volume": 4007.324, "close_time": 1765961999999, "quote_volume": 2198347.1434, "trades": 6008, "taker_buy_base": 2783.951, "taker_buy_quote": 1527813.7074 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 548.4, "high": 555.0, "low": 545.3, "close": 546.1, "volume": 2871.519, "close_time": 1765965599999, "quote_volume": 1572639.557, "trades": 7288, "taker_buy_base": 1817.433, "taker_buy_quote": 995895.2571 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 546.2, "high": 547.5, "low": 544.9, "close": 546.2, "volume": 1171.179, "close_time": 1765969199999, "quote_volume": 639775.6974, "trades": 4265, "taker_buy_base": 681.73, "taker_buy_quote": 372308.4818 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 546.2, "high": 550.3, "low": 545.1, "close": 549.0, "volume": 1893.067, "close_time": 1765972799999, "quote_volume": 1038222.0746, "trades": 5908, "taker_buy_base": 1158.954, "taker_buy_quote": 635649.9007 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 549.0, "high": 551.5, "low": 548.4, "close": 551.1, "volume": 715.336, "close_time": 1765976399999, "quote_volume": 393252.0444, "trades": 3597, "taker_buy_base": 392.272, "taker_buy_quote": 215628.9063 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 551.1, "high": 554.5, "low": 549.9, "close": 553.9, "volume": 933.239, "close_time": 1765979999999, "quote_volume": 515091.6952, "trades": 4598, "taker_buy_base": 522.203, "taker_buy_quote": 288205.8318 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 553.9, "high": 558.3, "low": 543.9, "close": 557.6, "volume": 2367.976, "close_time": 1765983599999, "quote_volume": 1305247.5205, "trades": 9846, "taker_buy_base": 1261.692, "taker_buy_quote": 696638.1424 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 557.6, "high": 568.8, "low": 553.7, "close": 554.8, "volume": 7256.198, "close_time": 1765987199999, "quote_volume": 4068520.1864, "trades": 27208, "taker_buy_base": 4050.456, "taker_buy_quote": 2270011.7453 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 554.8, "high": 560.7, "low": 548.9, "close": 557.5, "volume": 4768.824, "close_time": 1765990799999, "quote_volume": 2642031.2465, "trades": 19491, "taker_buy_base": 2410.881, "taker_buy_quote": 1335920.21 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 557.6, "high": 559.4, "low": 549.2, "close": 550.0, "volume": 1741.592, "close_time": 1765994399999, "quote_volume": 963837.7998, "trades": 8650, "taker_buy_base": 855.173, "taker_buy_quote": 473402.6881 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 550.0, "high": 553.2, "low": 545.4, "close": 547.0, "volume": 1332.712, "close_time": 1765997999999, "quote_volume": 730564.5491, "trades": 5568, "taker_buy_base": 596.453, "taker_buy_quote": 327043.5601 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 547.1, "high": 548.6, "low": 539.8, "close": 546.4, "volume": 4195.839, "close_time": 1766001599999, "quote_volume": 2282834.4187, "trades": 9304, "taker_buy_base": 1711.452, "taker_buy_quote": 932056.0801 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 546.4, "high": 549.6, "low": 544.3, "close": 544.5, "volume": 1131.918, "close_time": 1766005199999, "quote_volume": 618587.1757, "trades": 3699, "taker_buy_base": 622.504, "taker_buy_quote": 340192.8705 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 544.4, "high": 546.4, "low": 544.2, "close": 545.8, "volume": 2379.028, "close_time": 1766008799999, "quote_volume": 1297591.6658, "trades": 5356, "taker_buy_base": 1604.625, "taker_buy_quote": 875220.7494 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 545.8, "high": 547.9, "low": 543.7, "close": 547.2, "volume": 1527.792, "close_time": 1766012399999, "quote_volume": 833791.0599, "trades": 3583, "taker_buy_base": 807.651, "taker_buy_quote": 440865.268 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 547.2, "high": 547.5, "low": 544.9, "close": 546.7, "volume": 729.91, "close_time": 1766015999999, "quote_volume": 398538.1464, "trades": 1609, "taker_buy_base": 458.682, "taker_buy_quote": 250436.3749 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 546.6, "high": 551.8, "low": 545.6, "close": 551.2, "volume": 532.397, "close_time": 1766019599999, "quote_volume": 292002.3226, "trades": 1760, "taker_buy_base": 282.745, "taker_buy_quote": 155177.1698 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 551.2, "high": 551.5, "low": 544.9, "close": 546.2, "volume": 1872.37, "close_time": 1766023199999, "quote_volume": 1024024.7834, "trades": 3913, "taker_buy_base": 666.489, "taker_buy_quote": 364647.1275 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 546.3, "high": 554.6, "low": 545.0, "close": 552.9, "volume": 951.852, "close_time": 1766026799999, "quote_volume": 524157.8229, "trades": 3258, "taker_buy_base": 498.905, "taker_buy_quote": 274920.9754 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 553.0, "high": 553.5, "low": 544.9, "close": 545.5, "volume": 994.958, "close_time": 1766030399999, "quote_volume": 544423.7748, "trades": 3003, "taker_buy_base": 490.557, "taker_buy_quote": 268289.4459 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 545.4, "high": 547.5, "low": 545.2, "close": 546.3, "volume": 411.303, "close_time": 1766033999999, "quote_volume": 224654.9163, "trades": 1759, "taker_buy_base": 205.473, "taker_buy_quote": 112230.7924 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 546.3, "high": 546.6, "low": 538.7, "close": 538.9, "volume": 1437.215, "close_time": 1766037599999, "quote_volume": 780520.5092, "trades": 3730, "taker_buy_base": 460.142, "taker_buy_quote": 249973.1965 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 538.8, "high": 539.0, "low": 528.1, "close": 529.3, "volume": 4864.174, "close_time": 1766041199999, "quote_volume": 2593765.9019, "trades": 10748, "taker_buy_base": 1317.562, "taker_buy_quote": 703626.9903 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 529.3, "high": 534.2, "low": 528.6, "close": 530.7, "volume": 8250.253, "close_time": 1766044799999, "quote_volume": 4378618.3324, "trades": 21422, "taker_buy_base": 1974.214, "taker_buy_quote": 1048231.1174 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 530.6, "high": 537.1, "low": 530.6, "close": 535.5, "volume": 1545.393, "close_time": 1766048399999, "quote_volume": 827027.2462, "trades": 4303, "taker_buy_base": 659.819, "taker_buy_quote": 352973.9198 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 535.5, "high": 542.5, "low": 534.6, "close": 539.9, "volume": 1218.945, "close_time": 1766051999999, "quote_volume": 655978.9498, "trades": 7093, "taker_buy_base": 630.471, "taker_buy_quote": 338998.7629 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 539.8, "high": 541.6, "low": 538.6, "close": 539.3, "volume": 483.398, "close_time": 1766055599999, "quote_volume": 261024.8363, "trades": 2259, "taker_buy_base": 247.109, "taker_buy_quote": 133481.1513 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 539.3, "high": 539.3, "low": 534.5, "close": 537.3, "volume": 811.967, "close_time": 1766059199999, "quote_volume": 435849.4699, "trades": 2527, "taker_buy_base": 409.555, "taker_buy_quote": 219878.494 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 537.3, "high": 540.0, "low": 536.7, "close": 538.7, "volume": 817.401, "close_time": 1766062799999, "quote_volume": 440229.4419, "trades": 2754, "taker_buy_base": 393.302, "taker_buy_quote": 211853.0707 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 538.7, "high": 571.5, "low": 538.7, "close": 570.5, "volume": 14566.695, "close_time": 1766066399999, "quote_volume": 8117948.9681, "trades": 43449, "taker_buy_base": 8398.753, "taker_buy_quote": 4678336.1095 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 570.4, "high": 576.6, "low": 562.5, "close": 566.5, "volume": 7354.833, "close_time": 1766069999999, "quote_volume": 4181841.6402, "trades": 31891, "taker_buy_base": 3616.994, "taker_buy_quote": 2058250.3996 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 566.6, "high": 574.7, "low": 564.1, "close": 573.4, "volume": 3928.116, "close_time": 1766073599999, "quote_volume": 2234956.6873, "trades": 13159, "taker_buy_base": 2244.76, "taker_buy_quote": 1276961.9599 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 573.5, "high": 579.0, "low": 570.4, "close": 574.5, "volume": 4706.352, "close_time": 1766077199999, "quote_volume": 2705145.871, "trades": 21197, "taker_buy_base": 2764.091, "taker_buy_quote": 1588248.0823 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 574.5, "high": 574.9, "low": 556.5, "close": 563.3, "volume": 4715.647, "close_time": 1766080799999, "quote_volume": 2654305.0211, "trades": 18342, "taker_buy_base": 1979.15, "taker_buy_quote": 1113199.0229 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 563.3, "high": 570.1, "low": 558.9, "close": 560.2, "volume": 2471.571, "close_time": 1766084399999, "quote_volume": 1397356.3492, "trades": 8833, "taker_buy_base": 1288.581, "taker_buy_quote": 728624.1191 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 560.2, "high": 588.0, "low": 556.6, "close": 561.4, "volume": 26473.327, "close_time": 1766087999999, "quote_volume": 15140959.5146, "trades": 62499, "taker_buy_base": 16811.676, "taker_buy_quote": 9623140.3 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 561.4, "high": 569.8, "low": 560.7, "close": 567.6, "volume": 6422.046, "close_time": 1766091599999, "quote_volume": 3640458.6176, "trades": 15051, "taker_buy_base": 1872.098, "taker_buy_quote": 1060105.6163 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 567.6, "high": 573.2, "low": 567.6, "close": 571.3, "volume": 2628.47, "close_time": 1766095199999, "quote_volume": 1497877.4849, "trades": 9110, "taker_buy_base": 1477.681, "taker_buy_quote": 842110.4128 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 571.4, "high": 573.8, "low": 567.1, "close": 569.0, "volume": 1823.097, "close_time": 1766098799999, "quote_volume": 1038583.3562, "trades": 5875, "taker_buy_base": 871.028, "taker_buy_quote": 496195.76 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 569.0, "high": 571.2, "low": 563.1, "close": 565.9, "volume": 1728.934, "close_time": 1766102399999, "quote_volume": 979387.7278, "trades": 5214, "taker_buy_base": 892.008, "taker_buy_quote": 505334.7257 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 565.9, "high": 571.7, "low": 562.6, "close": 570.2, "volume": 2271.496, "close_time": 1766105999999, "quote_volume": 1286278.6408, "trades": 9208, "taker_buy_base": 1155.193, "taker_buy_quote": 654087.0276 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 570.1, "high": 570.1, "low": 561.7, "close": 564.4, "volume": 1162.571, "close_time": 1766109599999, "quote_volume": 657848.603, "trades": 4973, "taker_buy_base": 534.201, "taker_buy_quote": 302348.0516 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 564.4, "high": 564.5, "low": 557.1, "close": 562.8, "volume": 3367.448, "close_time": 1766113199999, "quote_volume": 1890129.6988, "trades": 9289, "taker_buy_base": 1818.093, "taker_buy_quote": 1020408.598 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 562.8, "high": 597.0, "low": 562.5, "close": 585.1, "volume": 11709.396, "close_time": 1766116799999, "quote_volume": 6826008.378, "trades": 47945, "taker_buy_base": 6604.256, "taker_buy_quote": 3843650.8095 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 585.2, "high": 590.8, "low": 583.7, "close": 590.0, "volume": 4967.934, "close_time": 1766120399999, "quote_volume": 2923260.2092, "trades": 14908, "taker_buy_base": 2349.345, "taker_buy_quote": 1382160.5591 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 590.0, "high": 590.2, "low": 584.0, "close": 586.5, "volume": 2833.35, "close_time": 1766123999999, "quote_volume": 1660756.5272, "trades": 9792, "taker_buy_base": 1588.098, "taker_buy_quote": 930745.9234 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 586.5, "high": 588.2, "low": 585.4, "close": 587.4, "volume": 1169.861, "close_time": 1766127599999, "quote_volume": 686274.205, "trades": 4932, "taker_buy_base": 547.026, "taker_buy_quote": 320970.913 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 587.4, "high": 593.0, "low": 584.8, "close": 585.9, "volume": 3671.415, "close_time": 1766131199999, "quote_volume": 2162447.9171, "trades": 10843, "taker_buy_base": 2280.497, "taker_buy_quote": 1344150.2903 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 586.0, "high": 590.1, "low": 585.5, "close": 588.5, "volume": 1840.657, "close_time": 1766134799999, "quote_volume": 1082103.8139, "trades": 5669, "taker_buy_base": 1191.479, "taker_buy_quote": 700488.0292 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 588.5, "high": 592.5, "low": 588.0, "close": 591.8, "volume": 1313.878, "close_time": 1766138399999, "quote_volume": 775231.9776, "trades": 5718, "taker_buy_base": 653.595, "taker_buy_quote": 385686.2637 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 591.8, "high": 596.0, "low": 589.5, "close": 594.4, "volume": 2574.998, "close_time": 1766141999999, "quote_volume": 1524438.9139, "trades": 8351, "taker_buy_base": 1347.452, "taker_buy_quote": 798048.5551 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 594.5, "high": 600.5, "low": 589.4, "close": 589.9, "volume": 5666.046, "close_time": 1766145599999, "quote_volume": 3381710.9663, "trades": 14500, "taker_buy_base": 3507.444, "taker_buy_quote": 2095967.9728 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 590.0, "high": 591.4, "low": 583.9, "close": 586.1, "volume": 4352.198, "close_time": 1766149199999, "quote_volume": 2557646.4003, "trades": 9797, "taker_buy_base": 2017.716, "taker_buy_quote": 1186576.4229 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 586.2, "high": 590.4, "low": 584.6, "close": 586.7, "volume": 2291.625, "close_time": 1766152799999, "quote_volume": 1345168.283, "trades": 6385, "taker_buy_base": 1321.11, "taker_buy_quote": 775873.9056 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 586.7, "high": 593.5, "low": 583.8, "close": 589.9, "volume": 2673.124, "close_time": 1766156399999, "quote_volume": 1572239.9503, "trades": 9509, "taker_buy_base": 1109.78, "taker_buy_quote": 653619.21 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 590.0, "high": 596.4, "low": 588.9, "close": 589.8, "volume": 4370.1, "close_time": 1766159999999, "quote_volume": 2593381.6348, "trades": 9932, "taker_buy_base": 1169.907, "taker_buy_quote": 693201.5251 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 589.7, "high": 603.1, "low": 589.6, "close": 598.5, "volume": 5265.306, "close_time": 1766163599999, "quote_volume": 3150173.386, "trades": 13554, "taker_buy_base": 2909.398, "taker_buy_quote": 1741608.1935 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 598.6, "high": 613.2, "low": 598.1, "close": 607.2, "volume": 9549.796, "close_time": 1766167199999, "quote_volume": 5809747.422, "trades": 25781, "taker_buy_base": 5048.645, "taker_buy_quote": 3072349.3038 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 607.2, "high": 616.8, "low": 607.2, "close": 614.2, "volume": 6322.485, "close_time": 1766170799999, "quote_volume": 3870896.0061, "trades": 18622, "taker_buy_base": 3535.169, "taker_buy_quote": 2164815.0741 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 614.3, "high": 625.9, "low": 614.3, "close": 624.3, "volume": 7199.94, "close_time": 1766174399999, "quote_volume": 4470090.5055, "trades": 20867, "taker_buy_base": 3943.67, "taker_buy_quote": 2448245.9939 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 624.4, "high": 629.1, "low": 619.8, "close": 622.4, "volume": 4528.939, "close_time": 1766177999999, "quote_volume": 2829236.9741, "trades": 15005, "taker_buy_base": 2227.793, "taker_buy_quote": 1391820.2384 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 622.4, "high": 625.8, "low": 621.6, "close": 623.4, "volume": 2689.485, "close_time": 1766181599999, "quote_volume": 1676083.9703, "trades": 6361, "taker_buy_base": 1296.481, "taker_buy_quote": 808047.5981 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 623.5, "high": 631.7, "low": 621.7, "close": 627.8, "volume": 3564.977, "close_time": 1766185199999, "quote_volume": 2234932.1331, "trades": 9744, "taker_buy_base": 2177.321, "taker_buy_quote": 1365377.3888 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 627.7, "high": 628.4, "low": 622.4, "close": 624.9, "volume": 2031.904, "close_time": 1766188799999, "quote_volume": 1270759.5481, "trades": 7521, "taker_buy_base": 862.083, "taker_buy_quote": 539229.652 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 624.8, "high": 625.9, "low": 616.6, "close": 619.4, "volume": 3776.887, "close_time": 1766192399999, "quote_volume": 2344276.5403, "trades": 11417, "taker_buy_base": 1723.656, "taker_buy_quote": 1069612.1893 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 619.5, "high": 620.2, "low": 605.0, "close": 607.7, "volume": 5180.077, "close_time": 1766195999999, "quote_volume": 3163969.1546, "trades": 16916, "taker_buy_base": 2373.983, "taker_buy_quote": 1449876.7653 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 607.7, "high": 612.8, "low": 605.0, "close": 611.0, "volume": 1713.792, "close_time": 1766199599999, "quote_volume": 1043503.5518, "trades": 6565, "taker_buy_base": 916.972, "taker_buy_quote": 558681.1185 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 610.9, "high": 611.8, "low": 598.1, "close": 601.3, "volume": 6150.076, "close_time": 1766203199999, "quote_volume": 3723567.6197, "trades": 13132, "taker_buy_base": 2264.514, "taker_buy_quote": 1374112.1312 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 601.2, "high": 605.5, "low": 601.2, "close": 602.2, "volume": 5168.183, "close_time": 1766206799999, "quote_volume": 3115495.213, "trades": 11258, "taker_buy_base": 1708.916, "taker_buy_quote": 1030504.6208 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 602.2, "high": 610.1, "low": 602.1, "close": 607.7, "volume": 3190.432, "close_time": 1766210399999, "quote_volume": 1935528.5326, "trades": 10071, "taker_buy_base": 2124.797, "taker_buy_quote": 1288823.1558 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 607.7, "high": 608.8, "low": 603.0, "close": 606.2, "volume": 7345.005, "close_time": 1766213999999, "quote_volume": 4448583.7727, "trades": 13722, "taker_buy_base": 1852.575, "taker_buy_quote": 1121986.4477 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 606.1, "high": 606.4, "low": 594.2, "close": 594.7, "volume": 6617.055, "close_time": 1766217599999, "quote_volume": 3961330.11, "trades": 16283, "taker_buy_base": 2710.583, "taker_buy_quote": 1623314.8341 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 594.8, "high": 599.7, "low": 592.1, "close": 596.9, "volume": 2298.681, "close_time": 1766221199999, "quote_volume": 1370992.2525, "trades": 7981, "taker_buy_base": 1406.518, "taker_buy_quote": 839264.968 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 596.9, "high": 598.9, "low": 592.8, "close": 594.5, "volume": 3005.567, "close_time": 1766224799999, "quote_volume": 1791324.5154, "trades": 6159, "taker_buy_base": 1430.082, "taker_buy_quote": 852569.2858 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 594.5, "high": 596.9, "low": 591.5, "close": 594.4, "volume": 2826.768, "close_time": 1766228399999, "quote_volume": 1680256.0248, "trades": 6760, "taker_buy_base": 1320.256, "taker_buy_quote": 784802.8014 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 594.4, "high": 595.6, "low": 592.2, "close": 593.8, "volume": 1872.961, "close_time": 1766231999999, "quote_volume": 1111977.4464, "trades": 4181, "taker_buy_base": 1268.171, "taker_buy_quote": 752841.6259 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 593.8, "high": 595.2, "low": 591.8, "close": 592.3, "volume": 1524.767, "close_time": 1766235599999, "quote_volume": 904611.2887, "trades": 3939, "taker_buy_base": 693.243, "taker_buy_quote": 411321.1986 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 592.3, "high": 593.7, "low": 588.5, "close": 592.8, "volume": 1993.08, "close_time": 1766239199999, "quote_volume": 1178085.2141, "trades": 7561, "taker_buy_base": 885.348, "taker_buy_quote": 523667.7632 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 592.8, "high": 598.9, "low": 590.0, "close": 596.5, "volume": 1889.329, "close_time": 1766242799999, "quote_volume": 1123649.0627, "trades": 5972, "taker_buy_base": 1189.073, "taker_buy_quote": 707134.1784 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 596.5, "high": 601.2, "low": 594.7, "close": 600.5, "volume": 2207.782, "close_time": 1766246399999, "quote_volume": 1319180.3171, "trades": 6957, "taker_buy_base": 1279.572, "taker_buy_quote": 764706.2377 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 600.6, "high": 601.1, "low": 595.6, "close": 596.5, "volume": 1354.7, "close_time": 1766249999999, "quote_volume": 809850.6058, "trades": 4024, "taker_buy_base": 560.136, "taker_buy_quote": 334593.4871 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 596.6, "high": 597.1, "low": 594.8, "close": 595.9, "volume": 672.88, "close_time": 1766253599999, "quote_volume": 400914.6435, "trades": 2829, "taker_buy_base": 166.34, "taker_buy_quote": 99124.8436 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 595.8, "high": 596.3, "low": 592.2, "close": 594.5, "volume": 1347.082, "close_time": 1766257199999, "quote_volume": 800991.3686, "trades": 3765, "taker_buy_base": 577.213, "taker_buy_quote": 343237.9172 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 594.5, "high": 595.7, "low": 593.9, "close": 594.9, "volume": 578.57, "close_time": 1766260799999, "quote_volume": 344093.6171, "trades": 1708, "taker_buy_base": 451.929, "taker_buy_quote": 268753.4982 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 594.9, "high": 595.9, "low": 594.2, "close": 595.1, "volume": 384.499, "close_time": 1766264399999, "quote_volume": 228750.9884, "trades": 1889, "taker_buy_base": 161.327, "taker_buy_quote": 95990.6732 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 595.1, "high": 596.7, "low": 594.4, "close": 594.9, "volume": 682.807, "close_time": 1766267999999, "quote_volume": 406558.286, "trades": 2097, "taker_buy_base": 424.642, "taker_buy_quote": 252861.5133 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 594.9, "high": 596.5, "low": 593.6, "close": 594.7, "volume": 509.986, "close_time": 1766271599999, "quote_volume": 303397.3335, "trades": 2441, "taker_buy_base": 224.371, "taker_buy_quote": 133484.189 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 594.6, "high": 596.1, "low": 591.8, "close": 592.1, "volume": 676.348, "close_time": 1766275199999, "quote_volume": 401848.8945, "trades": 2809, "taker_buy_base": 284.417, "taker_buy_quote": 169122.418 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 592.0, "high": 595.7, "low": 590.7, "close": 594.0, "volume": 1477.367, "close_time": 1766278799999, "quote_volume": 876320.8641, "trades": 4053, "taker_buy_base": 674.198, "taker_buy_quote": 400092.1855 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 593.9, "high": 598.8, "low": 591.6, "close": 597.1, "volume": 1543.096, "close_time": 1766282399999, "quote_volume": 918871.0352, "trades": 4764, "taker_buy_base": 946.394, "taker_buy_quote": 563343.8103 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 597.1, "high": 600.0, "low": 594.8, "close": 595.8, "volume": 1480.004, "close_time": 1766285999999, "quote_volume": 884125.5239, "trades": 5508, "taker_buy_base": 706.575, "taker_buy_quote": 422206.4247 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 595.7, "high": 602.9, "low": 595.1, "close": 600.5, "volume": 1228.441, "close_time": 1766289599999, "quote_volume": 736757.1503, "trades": 5162, "taker_buy_base": 761.337, "taker_buy_quote": 456510.8796 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 600.4, "high": 600.5, "low": 596.7, "close": 598.1, "volume": 1571.668, "close_time": 1766293199999, "quote_volume": 941018.5751, "trades": 3212, "taker_buy_base": 735.05, "taker_buy_quote": 440014.8718 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 598.2, "high": 599.7, "low": 593.1, "close": 595.1, "volume": 1134.869, "close_time": 1766296799999, "quote_volume": 677485.3177, "trades": 3656, "taker_buy_base": 415.305, "taker_buy_quote": 248106.326 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 595.1, "high": 596.4, "low": 592.3, "close": 593.9, "volume": 2195.528, "close_time": 1766300399999, "quote_volume": 1304235.738, "trades": 4551, "taker_buy_base": 827.694, "taker_buy_quote": 491541.4485 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 593.9, "high": 594.9, "low": 586.3, "close": 588.4, "volume": 1939.891, "close_time": 1766303999999, "quote_volume": 1144243.3932, "trades": 6627, "taker_buy_base": 732.78, "taker_buy_quote": 432453.412 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 588.5, "high": 591.1, "low": 587.1, "close": 587.6, "volume": 1229.541, "close_time": 1766307599999, "quote_volume": 724005.8491, "trades": 4122, "taker_buy_base": 616.538, "taker_buy_quote": 363071.5216 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 587.6, "high": 589.8, "low": 584.5, "close": 588.9, "volume": 2824.636, "close_time": 1766311199999, "quote_volume": 1658202.1064, "trades": 7061, "taker_buy_base": 1598.236, "taker_buy_quote": 938587.8279 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 589.0, "high": 589.5, "low": 586.1, "close": 587.5, "volume": 915.692, "close_time": 1766314799999, "quote_volume": 538206.2938, "trades": 2978, "taker_buy_base": 510.375, "taker_buy_quote": 299942.7408 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 587.6, "high": 587.9, "low": 586.5, "close": 587.7, "volume": 295.284, "close_time": 1766318399999, "quote_volume": 173409.0764, "trades": 1440, "taker_buy_base": 169.215, "taker_buy_quote": 99380.2453 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 587.8, "high": 588.5, "low": 584.7, "close": 585.6, "volume": 508.704, "close_time": 1766321999999, "quote_volume": 298467.4461, "trades": 1661, "taker_buy_base": 219.845, "taker_buy_quote": 128979.091 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 585.6, "high": 585.7, "low": 576.8, "close": 577.9, "volume": 3342.037, "close_time": 1766325599999, "quote_volume": 1940209.8787, "trades": 9378, "taker_buy_base": 1036.972, "taker_buy_quote": 602177.2086 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 577.8, "high": 583.6, "low": 577.2, "close": 579.7, "volume": 1331.647, "close_time": 1766329199999, "quote_volume": 773576.1611, "trades": 4814, "taker_buy_base": 709.827, "taker_buy_quote": 412357.2363 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 579.6, "high": 581.9, "low": 578.0, "close": 579.8, "volume": 669.96, "close_time": 1766332799999, "quote_volume": 388388.2642, "trades": 2834, "taker_buy_base": 339.662, "taker_buy_quote": 196967.8567 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 579.8, "high": 582.6, "low": 578.3, "close": 580.2, "volume": 993.858, "close_time": 1766336399999, "quote_volume": 577221.042, "trades": 3138, "taker_buy_base": 603.351, "taker_buy_quote": 350450.7644 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 580.3, "high": 581.7, "low": 579.0, "close": 581.4, "volume": 999.476, "close_time": 1766339999999, "quote_volume": 580256.8319, "trades": 3398, "taker_buy_base": 461.224, "taker_buy_quote": 267763.8706 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 581.3, "high": 581.7, "low": 579.2, "close": 580.3, "volume": 477.534, "close_time": 1766343599999, "quote_volume": 277054.4697, "trades": 1706, "taker_buy_base": 291.416, "taker_buy_quote": 169088.102 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 580.2, "high": 584.8, "low": 579.6, "close": 583.9, "volume": 1439.695, "close_time": 1766347199999, "quote_volume": 838763.3763, "trades": 4512, "taker_buy_base": 832.779, "taker_buy_quote": 485162.1093 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 584.0, "high": 591.0, "low": 584.0, "close": 587.0, "volume": 1226.557, "close_time": 1766350799999, "quote_volume": 720417.8354, "trades": 4189, "taker_buy_base": 682.424, "taker_buy_quote": 400965.7694 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 586.9, "high": 590.0, "low": 584.1, "close": 584.9, "volume": 636.032, "close_time": 1766354399999, "quote_volume": 373240.2413, "trades": 2192, "taker_buy_base": 294.287, "taker_buy_quote": 172895.8452 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 584.9, "high": 589.7, "low": 584.5, "close": 588.4, "volume": 371.32, "close_time": 1766357999999, "quote_volume": 218075.8365, "trades": 1691, "taker_buy_base": 188.113, "taker_buy_quote": 110502.2548 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 588.4, "high": 591.4, "low": 587.5, "close": 591.1, "volume": 788.26, "close_time": 1766361599999, "quote_volume": 464606.9589, "trades": 2579, "taker_buy_base": 428.0, "taker_buy_quote": 252320.3788 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 591.2, "high": 598.6, "low": 590.9, "close": 593.8, "volume": 1812.302, "close_time": 1766365199999, "quote_volume": 1077508.0194, "trades": 7523, "taker_buy_base": 996.26, "taker_buy_quote": 592412.3265 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 593.8, "high": 596.9, "low": 585.7, "close": 587.7, "volume": 2192.948, "close_time": 1766368799999, "quote_volume": 1295618.2426, "trades": 7380, "taker_buy_base": 882.205, "taker_buy_quote": 521419.9911 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 587.6, "high": 588.2, "low": 571.4, "close": 581.8, "volume": 4409.907, "close_time": 1766372399999, "quote_volume": 2560694.5145, "trades": 16254, "taker_buy_base": 1871.084, "taker_buy_quote": 1087093.7789 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 581.8, "high": 584.5, "low": 579.8, "close": 582.1, "volume": 1863.027, "close_time": 1766375999999, "quote_volume": 1084262.2928, "trades": 3694, "taker_buy_base": 1057.363, "taker_buy_quote": 615787.4606 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 582.0, "high": 583.2, "low": 579.1, "close": 581.2, "volume": 1150.401, "close_time": 1766379599999, "quote_volume": 668145.0052, "trades": 3337, "taker_buy_base": 493.216, "taker_buy_quote": 286456.1743 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 581.2, "high": 585.6, "low": 580.0, "close": 581.1, "volume": 1505.382, "close_time": 1766383199999, "quote_volume": 877328.6081, "trades": 4098, "taker_buy_base": 861.382, "taker_buy_quote": 502260.8432 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 581.1, "high": 581.2, "low": 575.8, "close": 578.1, "volume": 1951.108, "close_time": 1766386799999, "quote_volume": 1127437.1445, "trades": 6720, "taker_buy_base": 683.026, "taker_buy_quote": 394831.7489 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 578.0, "high": 579.6, "low": 577.2, "close": 577.7, "volume": 1113.46, "close_time": 1766390399999, "quote_volume": 644061.161, "trades": 3507, "taker_buy_base": 706.031, "taker_buy_quote": 408437.2891 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 577.7, "high": 580.5, "low": 577.5, "close": 578.7, "volume": 4282.727, "close_time": 1766393999999, "quote_volume": 2480991.2493, "trades": 12844, "taker_buy_base": 1312.29, "taker_buy_quote": 760115.6924 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 578.6, "high": 581.2, "low": 578.3, "close": 580.7, "volume": 5528.565, "close_time": 1766397599999, "quote_volume": 3208261.4503, "trades": 10145, "taker_buy_base": 2604.924, "taker_buy_quote": 1512001.6547 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 580.6, "high": 585.8, "low": 578.8, "close": 585.5, "volume": 3951.215, "close_time": 1766401199999, "quote_volume": 2300954.6476, "trades": 11481, "taker_buy_base": 2495.745, "taker_buy_quote": 1454023.3878 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 585.6, "high": 594.7, "low": 585.0, "close": 590.8, "volume": 6410.075, "close_time": 1766404799999, "quote_volume": 3783734.0177, "trades": 18201, "taker_buy_base": 2947.46, "taker_buy_quote": 1738925.6243 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 590.9, "high": 595.8, "low": 589.6, "close": 590.3, "volume": 2998.168, "close_time": 1766408399999, "quote_volume": 1775664.8404, "trades": 9206, "taker_buy_base": 1114.989, "taker_buy_quote": 660751.1039 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 590.3, "high": 595.8, "low": 589.3, "close": 589.8, "volume": 2095.689, "close_time": 1766411999999, "quote_volume": 1240631.0508, "trades": 6220, "taker_buy_base": 922.634, "taker_buy_quote": 546165.3587 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 589.9, "high": 594.3, "low": 587.9, "close": 592.0, "volume": 2414.123, "close_time": 1766415599999, "quote_volume": 1425145.3449, "trades": 8218, "taker_buy_base": 1067.908, "taker_buy_quote": 630712.5751 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 592.1, "high": 596.7, "low": 587.3, "close": 595.0, "volume": 2591.49, "close_time": 1766419199999, "quote_volume": 1532358.5722, "trades": 7884, "taker_buy_base": 1200.576, "taker_buy_quote": 710231.9823 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 594.9, "high": 597.0, "low": 592.6, "close": 595.7, "volume": 1949.961, "close_time": 1766422799999, "quote_volume": 1160297.1686, "trades": 5244, "taker_buy_base": 972.373, "taker_buy_quote": 578602.8837 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 595.7, "high": 596.1, "low": 590.8, "close": 593.7, "volume": 1532.417, "close_time": 1766426399999, "quote_volume": 908354.3829, "trades": 4519, "taker_buy_base": 458.051, "taker_buy_quote": 271464.592 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 593.7, "high": 593.9, "low": 589.7, "close": 589.8, "volume": 1052.443, "close_time": 1766429999999, "quote_volume": 622540.2252, "trades": 3252, "taker_buy_base": 506.612, "taker_buy_quote": 299613.261 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 589.8, "high": 590.1, "low": 584.1, "close": 588.6, "volume": 4383.239, "close_time": 1766433599999, "quote_volume": 2575179.0616, "trades": 12166, "taker_buy_base": 1810.006, "taker_buy_quote": 1063283.8164 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 588.6, "high": 591.8, "low": 586.8, "close": 589.3, "volume": 3000.348, "close_time": 1766437199999, "quote_volume": 1768843.4999, "trades": 9338, "taker_buy_base": 1183.805, "taker_buy_quote": 697991.0403 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 589.2, "high": 590.9, "low": 588.1, "close": 589.8, "volume": 2244.529, "close_time": 1766440799999, "quote_volume": 1323208.7874, "trades": 6984, "taker_buy_base": 964.666, "taker_buy_quote": 568787.5779 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 589.8, "high": 592.1, "low": 587.7, "close": 590.0, "volume": 1895.682, "close_time": 1766444399999, "quote_volume": 1118084.7629, "trades": 5801, "taker_buy_base": 868.521, "taker_buy_quote": 512389.7166 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 590.0, "high": 591.5, "low": 588.8, "close": 590.4, "volume": 1233.965, "close_time": 1766447999999, "quote_volume": 727862.3423, "trades": 3154, "taker_buy_base": 766.513, "taker_buy_quote": 452153.5802 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 590.4, "high": 590.9, "low": 588.8, "close": 590.1, "volume": 1859.84, "close_time": 1766451599999, "quote_volume": 1096915.9134, "trades": 4789, "taker_buy_base": 957.43, "taker_buy_quote": 564719.2636 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 590.0, "high": 591.3, "low": 588.8, "close": 591.1, "volume": 1845.241, "close_time": 1766455199999, "quote_volume": 1088177.5754, "trades": 4622, "taker_buy_base": 917.589, "taker_buy_quote": 541218.6962 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 591.1, "high": 593.9, "low": 588.5, "close": 589.6, "volume": 1773.896, "close_time": 1766458799999, "quote_volume": 1047490.1207, "trades": 5984, "taker_buy_base": 833.365, "taker_buy_quote": 492255.0249 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 589.7, "high": 590.8, "low": 587.7, "close": 590.2, "volume": 1511.978, "close_time": 1766462399999, "quote_volume": 891470.3892, "trades": 5468, "taker_buy_base": 638.657, "taker_buy_quote": 376647.4094 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 590.2, "high": 590.3, "low": 579.5, "close": 581.2, "volume": 2348.318, "close_time": 1766465999999, "quote_volume": 1367987.4636, "trades": 6576, "taker_buy_base": 790.137, "taker_buy_quote": 460711.8621 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 581.2, "high": 582.3, "low": 578.0, "close": 580.3, "volume": 1101.363, "close_time": 1766469599999, "quote_volume": 639217.325, "trades": 3542, "taker_buy_base": 463.724, "taker_buy_quote": 269254.7048 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 580.2, "high": 583.2, "low": 578.0, "close": 582.0, "volume": 1875.689, "close_time": 1766473199999, "quote_volume": 1088328.7226, "trades": 6141, "taker_buy_base": 830.628, "taker_buy_quote": 482028.8715 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 582.0, "high": 583.6, "low": 581.3, "close": 582.0, "volume": 1037.658, "close_time": 1766476799999, "quote_volume": 604259.5308, "trades": 2456, "taker_buy_base": 397.192, "taker_buy_quote": 231328.5075 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 581.9, "high": 586.4, "low": 580.7, "close": 586.3, "volume": 1072.293, "close_time": 1766480399999, "quote_volume": 626211.2752, "trades": 3161, "taker_buy_base": 616.391, "taker_buy_quote": 359931.114 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 586.4, "high": 588.1, "low": 584.1, "close": 584.8, "volume": 5051.777, "close_time": 1766483999999, "quote_volume": 2959843.7417, "trades": 8049, "taker_buy_base": 2124.91, "taker_buy_quote": 1244903.3455 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 584.7, "high": 584.7, "low": 580.8, "close": 581.3, "volume": 645.109, "close_time": 1766487599999, "quote_volume": 375704.7088, "trades": 2378, "taker_buy_base": 245.028, "taker_buy_quote": 142622.6554 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 581.3, "high": 583.0, "low": 579.6, "close": 580.9, "volume": 449.625, "close_time": 1766491199999, "quote_volume": 261227.8437, "trades": 1924, "taker_buy_base": 241.233, "taker_buy_quote": 140170.2576 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 580.8, "high": 580.8, "low": 577.0, "close": 578.6, "volume": 1254.853, "close_time": 1766494799999, "quote_volume": 726054.3258, "trades": 3602, "taker_buy_base": 469.363, "taker_buy_quote": 271518.3752 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 578.5, "high": 580.9, "low": 576.8, "close": 576.9, "volume": 1556.991, "close_time": 1766498399999, "quote_volume": 900810.7856, "trades": 4688, "taker_buy_base": 839.142, "taker_buy_quote": 485568.1688 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 576.9, "high": 578.4, "low": 571.1, "close": 574.3, "volume": 2410.649, "close_time": 1766501999999, "quote_volume": 1387099.8393, "trades": 8311, "taker_buy_base": 977.95, "taker_buy_quote": 562637.0225 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 574.5, "high": 578.1, "low": 572.5, "close": 576.9, "volume": 1421.622, "close_time": 1766505599999, "quote_volume": 818321.5128, "trades": 4786, "taker_buy_base": 586.658, "taker_buy_quote": 337739.4191 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 576.8, "high": 581.2, "low": 576.2, "close": 576.3, "volume": 1566.197, "close_time": 1766509199999, "quote_volume": 906865.5179, "trades": 5348, "taker_buy_base": 833.464, "taker_buy_quote": 482752.0923 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 576.3, "high": 577.4, "low": 570.6, "close": 570.9, "volume": 1240.332, "close_time": 1766512799999, "quote_volume": 712154.3867, "trades": 3942, "taker_buy_base": 458.43, "taker_buy_quote": 263425.0545 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 570.9, "high": 577.4, "low": 570.9, "close": 576.8, "volume": 1190.158, "close_time": 1766516399999, "quote_volume": 684100.7994, "trades": 3145, "taker_buy_base": 733.269, "taker_buy_quote": 421380.1082 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 576.8, "high": 578.7, "low": 574.5, "close": 575.2, "volume": 722.98, "close_time": 1766519999999, "quote_volume": 417250.0751, "trades": 2336, "taker_buy_base": 467.924, "taker_buy_quote": 270209.7278 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 575.2, "high": 578.7, "low": 574.0, "close": 576.6, "volume": 433.542, "close_time": 1766523599999, "quote_volume": 250189.9807, "trades": 1927, "taker_buy_base": 269.065, "taker_buy_quote": 155301.8227 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 576.7, "high": 577.1, "low": 575.2, "close": 576.9, "volume": 287.508, "close_time": 1766527199999, "quote_volume": 165609.0214, "trades": 1138, "taker_buy_base": 130.55, "taker_buy_quote": 75204.0414 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 577.0, "high": 577.0, "low": 574.4, "close": 575.9, "volume": 334.276, "close_time": 1766530799999, "quote_volume": 192497.7313, "trades": 1225, "taker_buy_base": 117.049, "taker_buy_quote": 67418.5849 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 575.8, "high": 575.8, "low": 572.0, "close": 572.5, "volume": 814.961, "close_time": 1766534399999, "quote_volume": 467386.6862, "trades": 2631, "taker_buy_base": 362.478, "taker_buy_quote": 207893.5109 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 572.6, "high": 575.9, "low": 571.3, "close": 575.5, "volume": 880.592, "close_time": 1766537999999, "quote_volume": 505073.4942, "trades": 2707, "taker_buy_base": 576.175, "taker_buy_quote": 330606.7608 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 575.5, "high": 578.2, "low": 575.5, "close": 576.7, "volume": 606.646, "close_time": 1766541599999, "quote_volume": 349933.4288, "trades": 2994, "taker_buy_base": 321.426, "taker_buy_quote": 185385.8985 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 576.8, "high": 577.3, "low": 568.3, "close": 572.2, "volume": 1506.497, "close_time": 1766545199999, "quote_volume": 861369.1332, "trades": 4036, "taker_buy_base": 595.043, "taker_buy_quote": 340325.5357 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 572.2, "high": 574.4, "low": 568.5, "close": 573.3, "volume": 1064.456, "close_time": 1766548799999, "quote_volume": 607706.8904, "trades": 2514, "taker_buy_base": 333.669, "taker_buy_quote": 190483.3223 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 573.2, "high": 574.6, "low": 571.3, "close": 571.4, "volume": 1046.432, "close_time": 1766552399999, "quote_volume": 599500.1508, "trades": 3165, "taker_buy_base": 403.471, "taker_buy_quote": 231157.1819 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 571.4, "high": 577.0, "low": 571.1, "close": 573.5, "volume": 2037.801, "close_time": 1766555999999, "quote_volume": 1168965.3662, "trades": 5009, "taker_buy_base": 1110.273, "taker_buy_quote": 636995.1054 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 573.3, "high": 575.8, "low": 571.4, "close": 572.1, "volume": 1081.188, "close_time": 1766559599999, "quote_volume": 620385.5007, "trades": 2388, "taker_buy_base": 359.173, "taker_buy_quote": 206134.5406 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 572.1, "high": 574.7, "low": 572.0, "close": 572.8, "volume": 995.946, "close_time": 1766563199999, "quote_volume": 571046.5219, "trades": 2155, "taker_buy_base": 485.17, "taker_buy_quote": 278259.4684 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 572.7, "high": 573.9, "low": 569.2, "close": 570.1, "volume": 2435.551, "close_time": 1766566799999, "quote_volume": 1390928.2594, "trades": 4434, "taker_buy_base": 1110.671, "taker_buy_quote": 633829.8337 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 570.2, "high": 573.2, "low": 569.9, "close": 571.3, "volume": 667.82, "close_time": 1766570399999, "quote_volume": 381425.4658, "trades": 2232, "taker_buy_base": 261.365, "taker_buy_quote": 149268.5018 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 571.3, "high": 576.0, "low": 571.1, "close": 575.4, "volume": 690.156, "close_time": 1766573999999, "quote_volume": 396277.1116, "trades": 2203, "taker_buy_base": 367.918, "taker_buy_quote": 211279.9993 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 575.5, "high": 578.2, "low": 575.0, "close": 575.3, "volume": 862.931, "close_time": 1766577599999, "quote_volume": 497627.0077, "trades": 2464, "taker_buy_base": 485.876, "taker_buy_quote": 280324.7365 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 575.2, "high": 581.1, "low": 574.4, "close": 579.6, "volume": 1018.306, "close_time": 1766581199999, "quote_volume": 588208.4377, "trades": 2678, "taker_buy_base": 639.769, "taker_buy_quote": 369579.4392 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 579.6, "high": 579.6, "low": 575.7, "close": 575.7, "volume": 713.699, "close_time": 1766584799999, "quote_volume": 412079.294, "trades": 2233, "taker_buy_base": 362.704, "taker_buy_quote": 209387.902 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 575.7, "high": 577.0, "low": 565.7, "close": 567.2, "volume": 6531.97, "close_time": 1766588399999, "quote_volume": 3729204.7822, "trades": 19748, "taker_buy_base": 3870.081, "taker_buy_quote": 2208654.6601 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 567.1, "high": 569.0, "low": 564.5, "close": 568.4, "volume": 6058.895, "close_time": 1766591999999, "quote_volume": 3436517.6372, "trades": 20487, "taker_buy_base": 3231.407, "taker_buy_quote": 1832922.4702 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 568.3, "high": 572.7, "low": 566.7, "close": 567.5, "volume": 4103.73, "close_time": 1766595599999, "quote_volume": 2337240.4865, "trades": 17331, "taker_buy_base": 2004.987, "taker_buy_quote": 1142154.742 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 567.5, "high": 568.0, "low": 565.2, "close": 565.7, "volume": 2315.016, "close_time": 1766599199999, "quote_volume": 1311727.2691, "trades": 10159, "taker_buy_base": 947.794, "taker_buy_quote": 537072.4531 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 565.6, "high": 567.6, "low": 564.7, "close": 567.5, "volume": 1686.184, "close_time": 1766602799999, "quote_volume": 954064.5536, "trades": 6982, "taker_buy_base": 814.835, "taker_buy_quote": 461076.3907 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 567.5, "high": 567.6, "low": 564.6, "close": 565.5, "volume": 1954.381, "close_time": 1766606399999, "quote_volume": 1106078.6809, "trades": 5850, "taker_buy_base": 837.419, "taker_buy_quote": 474012.5507 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 565.5, "high": 566.5, "low": 563.3, "close": 563.5, "volume": 2477.457, "close_time": 1766609999999, "quote_volume": 1400000.3152, "trades": 7132, "taker_buy_base": 1005.698, "taker_buy_quote": 568372.5145 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 563.6, "high": 567.3, "low": 563.5, "close": 565.8, "volume": 1576.933, "close_time": 1766613599999, "quote_volume": 891497.4855, "trades": 5535, "taker_buy_base": 848.239, "taker_buy_quote": 479603.2735 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 565.8, "high": 568.2, "low": 564.2, "close": 568.1, "volume": 1886.622, "close_time": 1766617199999, "quote_volume": 1068341.0182, "trades": 5711, "taker_buy_base": 1096.695, "taker_buy_quote": 621073.7982 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 568.2, "high": 569.7, "low": 565.7, "close": 568.7, "volume": 2327.282, "close_time": 1766620799999, "quote_volume": 1320736.3028, "trades": 6913, "taker_buy_base": 1320.505, "taker_buy_quote": 749376.5073 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 568.7, "high": 570.4, "low": 567.3, "close": 568.2, "volume": 1459.32, "close_time": 1766624399999, "quote_volume": 830083.2151, "trades": 4605, "taker_buy_base": 665.975, "taker_buy_quote": 378880.6492 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 568.3, "high": 569.2, "low": 566.4, "close": 568.6, "volume": 1159.013, "close_time": 1766627999999, "quote_volume": 658428.9997, "trades": 3718, "taker_buy_base": 654.449, "taker_buy_quote": 371776.6309 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 568.7, "high": 574.3, "low": 567.1, "close": 572.9, "volume": 1289.785, "close_time": 1766631599999, "quote_volume": 736290.7607, "trades": 4690, "taker_buy_base": 754.27, "taker_buy_quote": 430770.6911 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 573.0, "high": 573.8, "low": 569.8, "close": 572.0, "volume": 718.416, "close_time": 1766635199999, "quote_volume": 410741.3321, "trades": 2533, "taker_buy_base": 350.616, "taker_buy_quote": 200489.3506 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 572.0, "high": 572.7, "low": 569.6, "close": 572.1, "volume": 371.66, "close_time": 1766638799999, "quote_volume": 212230.5815, "trades": 2076, "taker_buy_base": 204.391, "taker_buy_quote": 116742.9984 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 572.1, "high": 573.2, "low": 571.3, "close": 572.0, "volume": 309.543, "close_time": 1766642399999, "quote_volume": 177159.7679, "trades": 1314, "taker_buy_base": 178.881, "taker_buy_quote": 102377.4188 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 571.9, "high": 574.6, "low": 570.6, "close": 574.2, "volume": 647.377, "close_time": 1766645999999, "quote_volume": 370340.9738, "trades": 2907, "taker_buy_base": 265.777, "taker_buy_quote": 152079.5982 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 574.2, "high": 575.5, "low": 573.6, "close": 574.3, "volume": 788.209, "close_time": 1766649599999, "quote_volume": 452731.5372, "trades": 2645, "taker_buy_base": 456.875, "taker_buy_quote": 262397.6575 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 574.4, "high": 600.1, "low": 574.4, "close": 587.4, "volume": 12116.876, "close_time": 1766653199999, "quote_volume": 7152136.2704, "trades": 33078, "taker_buy_base": 6551.984, "taker_buy_quote": 3864549.5088 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 587.4, "high": 588.1, "low": 583.8, "close": 587.9, "volume": 1671.879, "close_time": 1766656799999, "quote_volume": 979805.0481, "trades": 5341, "taker_buy_base": 874.975, "taker_buy_quote": 512910.4619 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 587.9, "high": 588.1, "low": 581.5, "close": 583.9, "volume": 2010.587, "close_time": 1766660399999, "quote_volume": 1177271.3521, "trades": 5506, "taker_buy_base": 875.135, "taker_buy_quote": 512633.3352 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 584.0, "high": 586.8, "low": 583.7, "close": 586.7, "volume": 622.817, "close_time": 1766663999999, "quote_volume": 364515.1058, "trades": 2264, "taker_buy_base": 364.265, "taker_buy_quote": 213175.31 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 586.6, "high": 590.9, "low": 585.8, "close": 590.4, "volume": 1432.887, "close_time": 1766667599999, "quote_volume": 843480.87, "trades": 4347, "taker_buy_base": 791.518, "taker_buy_quote": 465943.238 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 590.3, "high": 591.8, "low": 586.7, "close": 590.6, "volume": 858.374, "close_time": 1766671199999, "quote_volume": 505510.1268, "trades": 2967, "taker_buy_base": 395.215, "taker_buy_quote": 232804.8356 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 590.5, "high": 594.3, "low": 590.1, "close": 591.8, "volume": 1910.284, "close_time": 1766674799999, "quote_volume": 1131272.1056, "trades": 5487, "taker_buy_base": 864.723, "taker_buy_quote": 512099.0154 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 591.8, "high": 596.0, "low": 589.6, "close": 594.0, "volume": 2028.52, "close_time": 1766678399999, "quote_volume": 1202919.3475, "trades": 8084, "taker_buy_base": 926.635, "taker_buy_quote": 549652.256 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 594.0, "high": 595.9, "low": 591.9, "close": 592.9, "volume": 1122.947, "close_time": 1766681999999, "quote_volume": 666900.3092, "trades": 5163, "taker_buy_base": 423.283, "taker_buy_quote": 251400.603 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 592.8, "high": 596.8, "low": 592.2, "close": 596.1, "volume": 967.792, "close_time": 1766685599999, "quote_volume": 575636.9818, "trades": 2965, "taker_buy_base": 542.403, "taker_buy_quote": 322649.7544 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 596.1, "high": 600.0, "low": 595.8, "close": 599.4, "volume": 2926.443, "close_time": 1766689199999, "quote_volume": 1749970.885, "trades": 6397, "taker_buy_base": 1797.606, "taker_buy_quote": 1074775.4901 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 599.4, "high": 599.9, "low": 595.0, "close": 595.5, "volume": 815.523, "close_time": 1766692799999, "quote_volume": 487283.3968, "trades": 3294, "taker_buy_base": 378.781, "taker_buy_quote": 226376.8429 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 595.5, "high": 596.5, "low": 592.8, "close": 595.0, "volume": 1608.021, "close_time": 1766696399999, "quote_volume": 955968.2977, "trades": 4130, "taker_buy_base": 864.81, "taker_buy_quote": 514113.7692 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 595.1, "high": 596.3, "low": 594.4, "close": 594.8, "volume": 698.026, "close_time": 1766699999999, "quote_volume": 415480.4734, "trades": 1774, "taker_buy_base": 337.227, "taker_buy_quote": 200770.8639 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 594.9, "high": 594.9, "low": 586.8, "close": 591.7, "volume": 1966.546, "close_time": 1766703599999, "quote_volume": 1162187.999, "trades": 5504, "taker_buy_base": 758.406, "taker_buy_quote": 448171.989 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 591.8, "high": 596.8, "low": 588.8, "close": 589.8, "volume": 2950.606, "close_time": 1766707199999, "quote_volume": 1747827.6347, "trades": 8118, "taker_buy_base": 1136.343, "taker_buy_quote": 673627.0479 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 589.7, "high": 591.5, "low": 586.8, "close": 591.1, "volume": 1691.626, "close_time": 1766710799999, "quote_volume": 996890.9377, "trades": 6200, "taker_buy_base": 845.853, "taker_buy_quote": 498377.957 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 591.2, "high": 595.8, "low": 590.1, "close": 592.5, "volume": 1572.777, "close_time": 1766714399999, "quote_volume": 933117.1382, "trades": 4063, "taker_buy_base": 900.458, "taker_buy_quote": 534037.6195 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 592.4, "high": 600.8, "low": 591.0, "close": 597.3, "volume": 3071.03, "close_time": 1766717999999, "quote_volume": 1835594.214, "trades": 10480, "taker_buy_base": 1639.457, "taker_buy_quote": 980304.3892 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 597.4, "high": 614.5, "low": 597.3, "close": 610.2, "volume": 8332.901, "close_time": 1766721599999, "quote_volume": 5069273.2673, "trades": 26159, "taker_buy_base": 4982.499, "taker_buy_quote": 3031000.2733 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 610.1, "high": 610.5, "low": 607.0, "close": 609.5, "volume": 1622.318, "close_time": 1766725199999, "quote_volume": 987051.8639, "trades": 5081, "taker_buy_base": 706.942, "taker_buy_quote": 430098.0074 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 609.6, "high": 609.6, "low": 605.3, "close": 606.7, "volume": 1700.36, "close_time": 1766728799999, "quote_volume": 1031453.9914, "trades": 5165, "taker_buy_base": 622.04, "taker_buy_quote": 377403.2664 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 606.7, "high": 608.7, "low": 605.9, "close": 606.1, "volume": 1098.839, "close_time": 1766732399999, "quote_volume": 667093.1291, "trades": 2891, "taker_buy_base": 409.777, "taker_buy_quote": 248780.3992 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 606.2, "high": 610.6, "low": 596.3, "close": 599.9, "volume": 4776.65, "close_time": 1766735999999, "quote_volume": 2876158.0652, "trades": 15367, "taker_buy_base": 2164.846, "taker_buy_quote": 1303830.6749 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 599.9, "high": 602.3, "low": 598.6, "close": 601.5, "volume": 1144.6, "close_time": 1766739599999, "quote_volume": 687547.5641, "trades": 3703, "taker_buy_base": 619.695, "taker_buy_quote": 372230.8264 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 601.6, "high": 605.3, "low": 600.4, "close": 605.1, "volume": 2806.312, "close_time": 1766743199999, "quote_volume": 1689565.4865, "trades": 16522, "taker_buy_base": 1633.806, "taker_buy_quote": 983780.806 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 605.0, "high": 606.4, "low": 603.6, "close": 606.2, "volume": 856.42, "close_time": 1766746799999, "quote_volume": 518103.8489, "trades": 4181, "taker_buy_base": 494.362, "taker_buy_quote": 299076.7653 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 606.2, "high": 608.0, "low": 605.5, "close": 605.8, "volume": 972.124, "close_time": 1766750399999, "quote_volume": 590066.265, "trades": 4474, "taker_buy_base": 524.842, "taker_buy_quote": 318620.6574 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 605.9, "high": 607.4, "low": 605.0, "close": 606.1, "volume": 882.62, "close_time": 1766753999999, "quote_volume": 534907.7932, "trades": 3135, "taker_buy_base": 524.447, "taker_buy_quote": 317848.7496 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 606.1, "high": 606.9, "low": 604.1, "close": 606.0, "volume": 742.727, "close_time": 1766757599999, "quote_volume": 449713.7939, "trades": 3183, "taker_buy_base": 367.857, "taker_buy_quote": 222721.1405 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 606.1, "high": 607.8, "low": 599.2, "close": 599.7, "volume": 2336.827, "close_time": 1766761199999, "quote_volume": 1409288.2751, "trades": 9179, "taker_buy_base": 1005.782, "taker_buy_quote": 606921.3468 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 599.6, "high": 604.1, "low": 595.7, "close": 602.1, "volume": 3732.45, "close_time": 1766764799999, "quote_volume": 2240649.4305, "trades": 13260, "taker_buy_base": 1870.973, "taker_buy_quote": 1123138.3148 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 602.1, "high": 603.1, "low": 596.1, "close": 596.2, "volume": 3437.662, "close_time": 1766768399999, "quote_volume": 2066166.842, "trades": 9368, "taker_buy_base": 1137.79, "taker_buy_quote": 683845.1313 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 596.2, "high": 599.0, "low": 596.2, "close": 597.7, "volume": 2491.922, "close_time": 1766771999999, "quote_volume": 1489000.7414, "trades": 6395, "taker_buy_base": 748.366, "taker_buy_quote": 447186.3895 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 597.7, "high": 599.7, "low": 596.7, "close": 597.9, "volume": 909.709, "close_time": 1766775599999, "quote_volume": 543895.1819, "trades": 3073, "taker_buy_base": 579.9, "taker_buy_quote": 346672.9551 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 597.9, "high": 600.6, "low": 597.9, "close": 598.8, "volume": 461.566, "close_time": 1766779199999, "quote_volume": 276742.3773, "trades": 1754, "taker_buy_base": 286.366, "taker_buy_quote": 171691.5476 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 598.8, "high": 601.6, "low": 597.5, "close": 600.4, "volume": 859.449, "close_time": 1766782799999, "quote_volume": 515570.9073, "trades": 2217, "taker_buy_base": 431.102, "taker_buy_quote": 258713.1125 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 600.4, "high": 600.7, "low": 594.8, "close": 594.8, "volume": 1218.377, "close_time": 1766786399999, "quote_volume": 727988.2663, "trades": 3129, "taker_buy_base": 576.496, "taker_buy_quote": 344679.0154 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 594.8, "high": 596.6, "low": 590.4, "close": 591.4, "volume": 2523.306, "close_time": 1766789999999, "quote_volume": 1497343.083, "trades": 8307, "taker_buy_base": 986.326, "taker_buy_quote": 585594.5237 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 591.4, "high": 595.3, "low": 590.1, "close": 594.9, "volume": 2102.515, "close_time": 1766793599999, "quote_volume": 1247341.8556, "trades": 6178, "taker_buy_base": 1103.878, "taker_buy_quote": 654800.9817 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 594.8, "high": 597.4, "low": 593.2, "close": 597.4, "volume": 1368.118, "close_time": 1766797199999, "quote_volume": 814579.9423, "trades": 4069, "taker_buy_base": 606.482, "taker_buy_quote": 361035.4721 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 597.4, "high": 599.3, "low": 596.7, "close": 599.2, "volume": 1261.405, "close_time": 1766800799999, "quote_volume": 754546.209, "trades": 4063, "taker_buy_base": 634.431, "taker_buy_quote": 379540.5386 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 599.2, "high": 601.2, "low": 597.7, "close": 600.9, "volume": 1319.169, "close_time": 1766804399999, "quote_volume": 791067.9282, "trades": 3706, "taker_buy_base": 564.362, "taker_buy_quote": 338407.8809 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 600.9, "high": 603.2, "low": 600.0, "close": 602.3, "volume": 1047.574, "close_time": 1766807999999, "quote_volume": 629774.9417, "trades": 3000, "taker_buy_base": 464.083, "taker_buy_quote": 279042.653 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 602.4, "high": 603.5, "low": 601.0, "close": 602.7, "volume": 1765.404, "close_time": 1766811599999, "quote_volume": 1063663.9454, "trades": 3683, "taker_buy_base": 538.491, "taker_buy_quote": 324436.1415 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 602.8, "high": 603.0, "low": 600.7, "close": 602.0, "volume": 608.092, "close_time": 1766815199999, "quote_volume": 366035.3367, "trades": 1883, "taker_buy_base": 223.038, "taker_buy_quote": 134213.3078 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 602.1, "high": 602.2, "low": 598.5, "close": 599.6, "volume": 1200.243, "close_time": 1766818799999, "quote_volume": 720058.8979, "trades": 3321, "taker_buy_base": 574.981, "taker_buy_quote": 344861.1417 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 599.6, "high": 602.6, "low": 599.5, "close": 600.5, "volume": 916.532, "close_time": 1766822399999, "quote_volume": 550733.2203, "trades": 2544, "taker_buy_base": 572.566, "taker_buy_quote": 344047.1973 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 600.5, "high": 603.1, "low": 599.2, "close": 603.0, "volume": 604.708, "close_time": 1766825999999, "quote_volume": 363557.8891, "trades": 1846, "taker_buy_base": 308.832, "taker_buy_quote": 185721.9238 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 603.0, "high": 620.5, "low": 602.6, "close": 610.1, "volume": 10271.435, "close_time": 1766829599999, "quote_volume": 6302157.904, "trades": 32523, "taker_buy_base": 5332.928, "taker_buy_quote": 3271814.1615 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 610.2, "high": 614.3, "low": 608.7, "close": 612.5, "volume": 2039.2, "close_time": 1766833199999, "quote_volume": 1247603.5124, "trades": 6615, "taker_buy_base": 918.053, "taker_buy_quote": 561685.2041 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 612.4, "high": 615.4, "low": 610.5, "close": 611.5, "volume": 1456.147, "close_time": 1766836799999, "quote_volume": 892848.8188, "trades": 4276, "taker_buy_base": 662.468, "taker_buy_quote": 406333.8882 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 611.6, "high": 612.7, "low": 609.7, "close": 612.3, "volume": 1270.33, "close_time": 1766840399999, "quote_volume": 776332.9032, "trades": 4174, "taker_buy_base": 547.826, "taker_buy_quote": 334776.707 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 612.2, "high": 615.9, "low": 610.7, "close": 613.8, "volume": 1726.604, "close_time": 1766843999999, "quote_volume": 1058893.2181, "trades": 5352, "taker_buy_base": 993.511, "taker_buy_quote": 609553.6125 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 613.7, "high": 619.8, "low": 613.4, "close": 617.6, "volume": 2115.941, "close_time": 1766847599999, "quote_volume": 1306552.0514, "trades": 8018, "taker_buy_base": 1253.76, "taker_buy_quote": 774306.2895 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 617.6, "high": 623.3, "low": 616.4, "close": 620.8, "volume": 2928.058, "close_time": 1766851199999, "quote_volume": 1817446.3783, "trades": 8429, "taker_buy_base": 1796.61, "taker_buy_quote": 1115068.0206 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 620.8, "high": 622.5, "low": 618.2, "close": 618.6, "volume": 1523.611, "close_time": 1766854799999, "quote_volume": 944885.6549, "trades": 6374, "taker_buy_base": 654.447, "taker_buy_quote": 405967.6578 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 618.7, "high": 621.9, "low": 616.8, "close": 621.7, "volume": 1305.922, "close_time": 1766858399999, "quote_volume": 809159.3633, "trades": 4523, "taker_buy_base": 529.593, "taker_buy_quote": 328178.8884 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 621.7, "high": 621.8, "low": 614.9, "close": 615.2, "volume": 1318.436, "close_time": 1766861999999, "quote_volume": 815176.8673, "trades": 4661, "taker_buy_base": 437.559, "taker_buy_quote": 270491.8839 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 615.2, "high": 620.3, "low": 614.0, "close": 620.0, "volume": 1233.331, "close_time": 1766865599999, "quote_volume": 759891.3723, "trades": 3925, "taker_buy_base": 615.646, "taker_buy_quote": 379473.4027 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 620.1, "high": 620.2, "low": 617.7, "close": 618.7, "volume": 787.585, "close_time": 1766869199999, "quote_volume": 487526.9301, "trades": 2546, "taker_buy_base": 508.767, "taker_buy_quote": 314957.2664 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 618.7, "high": 620.3, "low": 617.5, "close": 619.7, "volume": 778.123, "close_time": 1766872799999, "quote_volume": 481774.3129, "trades": 2766, "taker_buy_base": 421.815, "taker_buy_quote": 261171.3913 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 619.8, "high": 622.7, "low": 618.3, "close": 620.1, "volume": 821.403, "close_time": 1766876399999, "quote_volume": 509595.0857, "trades": 3510, "taker_buy_base": 430.97, "taker_buy_quote": 267411.4608 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 620.1, "high": 625.8, "low": 619.6, "close": 623.4, "volume": 2264.882, "close_time": 1766879999999, "quote_volume": 1411185.1446, "trades": 7495, "taker_buy_base": 1286.04, "taker_buy_quote": 801377.7247 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 623.3, "high": 624.3, "low": 619.8, "close": 621.5, "volume": 1362.498, "close_time": 1766883599999, "quote_volume": 847119.742, "trades": 4627, "taker_buy_base": 599.22, "taker_buy_quote": 372598.1653 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 621.5, "high": 622.1, "low": 610.5, "close": 613.6, "volume": 3543.567, "close_time": 1766887199999, "quote_volume": 2179351.5734, "trades": 12487, "taker_buy_base": 1548.65, "taker_buy_quote": 951949.1908 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 613.5, "high": 618.5, "low": 613.5, "close": 618.2, "volume": 2906.587, "close_time": 1766890799999, "quote_volume": 1793098.2199, "trades": 5164, "taker_buy_base": 1205.519, "taker_buy_quote": 743767.119 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 618.1, "high": 618.5, "low": 614.3, "close": 614.4, "volume": 1035.66, "close_time": 1766894399999, "quote_volume": 639380.3189, "trades": 2907, "taker_buy_base": 501.543, "taker_buy_quote": 309773.6234 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 614.5, "high": 617.4, "low": 614.5, "close": 616.7, "volume": 512.49, "close_time": 1766897999999, "quote_volume": 315879.7129, "trades": 2648, "taker_buy_base": 226.833, "taker_buy_quote": 139784.4109 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 616.6, "high": 616.7, "low": 612.7, "close": 614.5, "volume": 2040.228, "close_time": 1766901599999, "quote_volume": 1254238.1157, "trades": 6153, "taker_buy_base": 869.132, "taker_buy_quote": 534351.7856 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 614.4, "high": 628.3, "low": 613.6, "close": 622.4, "volume": 4328.643, "close_time": 1766905199999, "quote_volume": 2687303.7882, "trades": 13699, "taker_buy_base": 2377.458, "taker_buy_quote": 1476502.1759 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 622.4, "high": 623.9, "low": 620.4, "close": 621.3, "volume": 2559.145, "close_time": 1766908799999, "quote_volume": 1592180.0853, "trades": 6738, "taker_buy_base": 1350.581, "taker_buy_quote": 840294.8241 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 621.3, "high": 623.6, "low": 619.6, "close": 621.0, "volume": 2543.407, "close_time": 1766912399999, "quote_volume": 1580973.1929, "trades": 5550, "taker_buy_base": 931.978, "taker_buy_quote": 579223.7598 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 620.9, "high": 621.8, "low": 617.7, "close": 620.4, "volume": 1964.501, "close_time": 1766915999999, "quote_volume": 1218062.9809, "trades": 5271, "taker_buy_base": 937.214, "taker_buy_quote": 581111.8275 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 620.4, "high": 622.3, "low": 620.0, "close": 620.8, "volume": 1188.91, "close_time": 1766919599999, "quote_volume": 738417.4426, "trades": 4007, "taker_buy_base": 607.723, "taker_buy_quote": 377530.449 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 620.7, "high": 621.5, "low": 618.7, "close": 620.6, "volume": 633.703, "close_time": 1766923199999, "quote_volume": 392859.3761, "trades": 2383, "taker_buy_base": 360.073, "taker_buy_quote": 223263.1992 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 620.6, "high": 621.5, "low": 619.4, "close": 621.2, "volume": 783.276, "close_time": 1766926799999, "quote_volume": 485938.6741, "trades": 2617, "taker_buy_base": 436.783, "taker_buy_quote": 270948.5527 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 621.2, "high": 624.7, "low": 620.8, "close": 622.3, "volume": 1029.068, "close_time": 1766930399999, "quote_volume": 640696.82, "trades": 3604, "taker_buy_base": 487.18, "taker_buy_quote": 303297.9798 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 622.2, "high": 638.0, "low": 622.1, "close": 630.5, "volume": 6456.54, "close_time": 1766933999999, "quote_volume": 4077094.3738, "trades": 25619, "taker_buy_base": 3810.936, "taker_buy_quote": 2406150.3986 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 630.4, "high": 634.8, "low": 630.0, "close": 631.7, "volume": 2437.231, "close_time": 1766937599999, "quote_volume": 1540821.2849, "trades": 9322, "taker_buy_base": 1239.481, "taker_buy_quote": 783666.9401 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 631.8, "high": 632.4, "low": 627.8, "close": 631.3, "volume": 2202.215, "close_time": 1766941199999, "quote_volume": 1387658.4274, "trades": 6850, "taker_buy_base": 984.49, "taker_buy_quote": 620667.7188 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 631.4, "high": 633.7, "low": 629.5, "close": 630.4, "volume": 1265.211, "close_time": 1766944799999, "quote_volume": 799024.6688, "trades": 5074, "taker_buy_base": 571.309, "taker_buy_quote": 360903.8315 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 630.3, "high": 630.5, "low": 616.1, "close": 624.1, "volume": 6971.937, "close_time": 1766948399999, "quote_volume": 4327251.2946, "trades": 25177, "taker_buy_base": 3168.722, "taker_buy_quote": 1966497.5402 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 624.1, "high": 624.7, "low": 617.7, "close": 620.4, "volume": 3201.288, "close_time": 1766951999999, "quote_volume": 1986383.2261, "trades": 10073, "taker_buy_base": 1205.781, "taker_buy_quote": 748045.3582 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 620.4, "high": 621.9, "low": 617.2, "close": 617.7, "volume": 1026.839, "close_time": 1766955599999, "quote_volume": 636669.4446, "trades": 4028, "taker_buy_base": 473.391, "taker_buy_quote": 293600.9758 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 617.6, "high": 618.5, "low": 615.8, "close": 618.1, "volume": 1198.006, "close_time": 1766959199999, "quote_volume": 739050.757, "trades": 3960, "taker_buy_base": 594.613, "taker_buy_quote": 366883.4735 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 618.2, "high": 622.7, "low": 616.5, "close": 621.6, "volume": 1022.258, "close_time": 1766962799999, "quote_volume": 632497.923, "trades": 4567, "taker_buy_base": 528.816, "taker_buy_quote": 327175.5012 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 621.6, "high": 622.8, "low": 619.3, "close": 622.4, "volume": 1000.747, "close_time": 1766966399999, "quote_volume": 621485.1664, "trades": 3664, "taker_buy_base": 450.318, "taker_buy_quote": 279766.1825 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 622.4, "high": 624.9, "low": 619.6, "close": 623.4, "volume": 1734.77, "close_time": 1766969999999, "quote_volume": 1080302.9329, "trades": 5487, "taker_buy_base": 835.66, "taker_buy_quote": 520321.8972 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 623.4, "high": 624.4, "low": 619.6, "close": 622.6, "volume": 1658.449, "close_time": 1766973599999, "quote_volume": 1031081.7643, "trades": 5872, "taker_buy_base": 827.109, "taker_buy_quote": 514318.7626 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 622.7, "high": 627.2, "low": 611.6, "close": 621.2, "volume": 10041.531, "close_time": 1766977199999, "quote_volume": 6214085.997, "trades": 38734, "taker_buy_base": 5010.321, "taker_buy_quote": 3100980.6605 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 621.3, "high": 622.6, "low": 610.2, "close": 616.4, "volume": 7001.511, "close_time": 1766980799999, "quote_volume": 4310266.2408, "trades": 24568, "taker_buy_base": 3032.281, "taker_buy_quote": 1866710.2878 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 616.5, "high": 619.3, "low": 615.3, "close": 618.6, "volume": 2390.475, "close_time": 1766984399999, "quote_volume": 1476370.3883, "trades": 8070, "taker_buy_base": 1236.231, "taker_buy_quote": 763502.4016 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 618.6, "high": 620.3, "low": 618.2, "close": 618.5, "volume": 869.07, "close_time": 1766987999999, "quote_volume": 538194.3077, "trades": 4161, "taker_buy_base": 411.102, "taker_buy_quote": 254579.6511 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 618.5, "high": 619.6, "low": 616.3, "close": 617.3, "volume": 942.699, "close_time": 1766991599999, "quote_volume": 582565.4142, "trades": 3865, "taker_buy_base": 417.711, "taker_buy_quote": 258227.957 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 617.4, "high": 618.9, "low": 615.3, "close": 617.5, "volume": 1685.844, "close_time": 1766995199999, "quote_volume": 1040604.4069, "trades": 5815, "taker_buy_base": 756.66, "taker_buy_quote": 467091.3158 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 617.6, "high": 619.2, "low": 616.0, "close": 618.8, "volume": 1475.58, "close_time": 1766998799999, "quote_volume": 911297.6609, "trades": 5269, "taker_buy_base": 798.386, "taker_buy_quote": 493113.0981 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 618.8, "high": 620.1, "low": 604.4, "close": 607.5, "volume": 31213.687, "close_time": 1767002399999, "quote_volume": 19020696.4257, "trades": 57424, "taker_buy_base": 19959.311, "taker_buy_quote": 12146682.1738 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 607.4, "high": 607.7, "low": 603.4, "close": 606.2, "volume": 9334.356, "close_time": 1767005999999, "quote_volume": 5649795.814, "trades": 31306, "taker_buy_base": 3158.01, "taker_buy_quote": 1911952.2223 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 606.1, "high": 606.3, "low": 600.9, "close": 601.0, "volume": 8938.297, "close_time": 1767009599999, "quote_volume": 5390070.6421, "trades": 25045, "taker_buy_base": 2589.566, "taker_buy_quote": 1560934.838 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 601.1, "high": 604.6, "low": 598.5, "close": 604.6, "volume": 7897.334, "close_time": 1767013199999, "quote_volume": 4744670.426, "trades": 40781, "taker_buy_base": 3483.01, "taker_buy_quote": 2093050.5436 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 604.5, "high": 605.0, "low": 601.0, "close": 601.9, "volume": 1282.254, "close_time": 1767016799999, "quote_volume": 773126.5597, "trades": 3869, "taker_buy_base": 597.937, "taker_buy_quote": 360636.5642 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 601.9, "high": 606.8, "low": 601.1, "close": 602.1, "volume": 1759.523, "close_time": 1767020399999, "quote_volume": 1062175.6806, "trades": 7461, "taker_buy_base": 1022.766, "taker_buy_quote": 617837.9924 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 602.1, "high": 603.6, "low": 600.7, "close": 601.3, "volume": 876.341, "close_time": 1767023999999, "quote_volume": 527578.075, "trades": 3259, "taker_buy_base": 467.547, "taker_buy_quote": 281522.0999 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 601.2, "high": 605.6, "low": 599.4, "close": 604.3, "volume": 2359.736, "close_time": 1767027599999, "quote_volume": 1418563.0545, "trades": 4662, "taker_buy_base": 1424.53, "taker_buy_quote": 856328.9473 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 604.3, "high": 605.1, "low": 593.5, "close": 594.4, "volume": 5110.489, "close_time": 1767031199999, "quote_volume": 3054634.386, "trades": 12330, "taker_buy_base": 2105.979, "taker_buy_quote": 1259250.0617 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 594.3, "high": 597.6, "low": 592.9, "close": 593.5, "volume": 1699.97, "close_time": 1767034799999, "quote_volume": 1011723.8383, "trades": 5729, "taker_buy_base": 944.736, "taker_buy_quote": 562279.5946 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 593.5, "high": 597.1, "low": 593.5, "close": 597.1, "volume": 959.61, "close_time": 1767038399999, "quote_volume": 571322.4734, "trades": 3406, "taker_buy_base": 542.68, "taker_buy_quote": 323130.0318 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 597.1, "high": 597.9, "low": 595.4, "close": 596.9, "volume": 642.564, "close_time": 1767041999999, "quote_volume": 383294.3659, "trades": 2620, "taker_buy_base": 348.714, "taker_buy_quote": 208055.5436 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 596.9, "high": 598.3, "low": 595.9, "close": 596.5, "volume": 672.784, "close_time": 1767045599999, "quote_volume": 401585.6023, "trades": 2657, "taker_buy_base": 418.87, "taker_buy_quote": 250031.2101 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 596.5, "high": 597.6, "low": 595.2, "close": 596.9, "volume": 1095.583, "close_time": 1767049199999, "quote_volume": 653519.5801, "trades": 2883, "taker_buy_base": 605.638, "taker_buy_quote": 361242.877 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 596.9, "high": 603.4, "low": 596.6, "close": 599.2, "volume": 2133.08, "close_time": 1767052799999, "quote_volume": 1278937.8018, "trades": 4748, "taker_buy_base": 1418.966, "taker_buy_quote": 850678.3251 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 599.2, "high": 599.4, "low": 596.0, "close": 598.7, "volume": 1622.518, "close_time": 1767056399999, "quote_volume": 969713.6306, "trades": 3716, "taker_buy_base": 741.101, "taker_buy_quote": 442849.3961 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 598.7, "high": 601.0, "low": 597.5, "close": 599.6, "volume": 850.787, "close_time": 1767059999999, "quote_volume": 510055.5221, "trades": 3062, "taker_buy_base": 542.963, "taker_buy_quote": 325500.6907 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 599.5, "high": 599.9, "low": 596.9, "close": 598.6, "volume": 820.248, "close_time": 1767063599999, "quote_volume": 490594.3213, "trades": 2537, "taker_buy_base": 522.944, "taker_buy_quote": 312791.52 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 598.6, "high": 603.7, "low": 597.4, "close": 602.9, "volume": 1310.716, "close_time": 1767067199999, "quote_volume": 788233.0655, "trades": 3482, "taker_buy_base": 948.32, "taker_buy_quote": 570248.333 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 603.0, "high": 608.1, "low": 602.0, "close": 605.4, "volume": 2558.737, "close_time": 1767070799999, "quote_volume": 1550013.1608, "trades": 5898, "taker_buy_base": 1558.404, "taker_buy_quote": 944091.71 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 605.4, "high": 605.4, "low": 601.7, "close": 602.6, "volume": 833.882, "close_time": 1767074399999, "quote_volume": 503248.1516, "trades": 3362, "taker_buy_base": 392.646, "taker_buy_quote": 236943.1851 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 602.5, "high": 604.3, "low": 597.2, "close": 597.4, "volume": 2372.162, "close_time": 1767077999999, "quote_volume": 1425339.6667, "trades": 7231, "taker_buy_base": 769.953, "taker_buy_quote": 463036.8382 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 597.4, "high": 598.9, "low": 595.3, "close": 597.3, "volume": 3326.983, "close_time": 1767081599999, "quote_volume": 1986049.0816, "trades": 13207, "taker_buy_base": 1099.114, "taker_buy_quote": 656245.9376 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 597.4, "high": 600.7, "low": 595.1, "close": 596.9, "volume": 3268.961, "close_time": 1767085199999, "quote_volume": 1953431.9421, "trades": 17468, "taker_buy_base": 1331.803, "taker_buy_quote": 796006.8976 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 596.9, "high": 598.5, "low": 596.3, "close": 596.9, "volume": 2819.823, "close_time": 1767088799999, "quote_volume": 1683848.3785, "trades": 12735, "taker_buy_base": 908.191, "taker_buy_quote": 542385.0002 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 596.9, "high": 601.7, "low": 595.8, "close": 600.1, "volume": 9832.74, "close_time": 1767092399999, "quote_volume": 5895208.2853, "trades": 11497, "taker_buy_base": 1971.574, "taker_buy_quote": 1181702.9649 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 600.2, "high": 600.6, "low": 599.3, "close": 599.9, "volume": 10263.603, "close_time": 1767095999999, "quote_volume": 6157760.2778, "trades": 6836, "taker_buy_base": 1429.626, "taker_buy_quote": 857820.9115 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 599.9, "high": 603.7, "low": 598.9, "close": 602.1, "volume": 4684.038, "close_time": 1767099599999, "quote_volume": 2811868.7745, "trades": 5936, "taker_buy_base": 1075.34, "taker_buy_quote": 646021.528 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 602.1, "high": 606.4, "low": 600.8, "close": 605.2, "volume": 1339.255, "close_time": 1767103199999, "quote_volume": 807602.8246, "trades": 4928, "taker_buy_base": 723.441, "taker_buy_quote": 436250.3989 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 605.2, "high": 605.3, "low": 600.6, "close": 603.6, "volume": 2393.377, "close_time": 1767106799999, "quote_volume": 1444376.474, "trades": 7554, "taker_buy_base": 919.327, "taker_buy_quote": 554439.4644 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 603.6, "high": 604.3, "low": 600.0, "close": 602.4, "volume": 1486.023, "close_time": 1767110399999, "quote_volume": 893597.1685, "trades": 6595, "taker_buy_base": 719.659, "taker_buy_quote": 432899.1839 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 602.5, "high": 605.2, "low": 596.9, "close": 598.0, "volume": 3614.181, "close_time": 1767113999999, "quote_volume": 2169290.0347, "trades": 6900, "taker_buy_base": 2115.36, "taker_buy_quote": 1270241.972 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 597.9, "high": 600.6, "low": 595.2, "close": 595.8, "volume": 5908.7, "close_time": 1767117599999, "quote_volume": 3532553.6519, "trades": 21603, "taker_buy_base": 3663.768, "taker_buy_quote": 2191087.6457 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 595.8, "high": 596.6, "low": 592.7, "close": 595.6, "volume": 2850.694, "close_time": 1767121199999, "quote_volume": 1694963.4384, "trades": 10512, "taker_buy_base": 1621.224, "taker_buy_quote": 963807.538 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 595.6, "high": 597.8, "low": 593.6, "close": 596.6, "volume": 650.467, "close_time": 1767124799999, "quote_volume": 387950.4407, "trades": 3386, "taker_buy_base": 333.717, "taker_buy_quote": 199082.4684 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 596.6, "high": 596.6, "low": 593.7, "close": 593.9, "volume": 647.91, "close_time": 1767128399999, "quote_volume": 385543.6703, "trades": 2452, "taker_buy_base": 350.947, "taker_buy_quote": 208821.7845 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 593.9, "high": 594.9, "low": 591.3, "close": 593.7, "volume": 1059.582, "close_time": 1767131999999, "quote_volume": 628451.2936, "trades": 3281, "taker_buy_base": 528.502, "taker_buy_quote": 313537.1588 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 593.7, "high": 596.7, "low": 593.6, "close": 595.8, "volume": 1020.319, "close_time": 1767135599999, "quote_volume": 607490.2752, "trades": 3669, "taker_buy_base": 603.8, "taker_buy_quote": 359522.4807 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 595.8, "high": 598.2, "low": 594.6, "close": 595.8, "volume": 1826.821, "close_time": 1767139199999, "quote_volume": 1089273.0539, "trades": 4721, "taker_buy_base": 1334.453, "taker_buy_quote": 795693.9106 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 595.8, "high": 597.2, "low": 594.4, "close": 595.9, "volume": 882.687, "close_time": 1767142799999, "quote_volume": 525718.4833, "trades": 2723, "taker_buy_base": 586.377, "taker_buy_quote": 349308.4317 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 595.8, "high": 597.0, "low": 594.1, "close": 596.4, "volume": 2135.778, "close_time": 1767146399999, "quote_volume": 1271549.3041, "trades": 8114, "taker_buy_base": 1732.21, "taker_buy_quote": 1031189.7606 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 596.3, "high": 598.3, "low": 595.2, "close": 597.4, "volume": 758.408, "close_time": 1767149999999, "quote_volume": 452938.8924, "trades": 3231, "taker_buy_base": 459.398, "taker_buy_quote": 274395.3138 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 597.4, "high": 599.8, "low": 597.2, "close": 598.3, "volume": 725.707, "close_time": 1767153599999, "quote_volume": 434371.5608, "trades": 2452, "taker_buy_base": 344.322, "taker_buy_quote": 206071.8651 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 598.3, "high": 599.0, "low": 596.0, "close": 596.1, "volume": 712.014, "close_time": 1767157199999, "quote_volume": 425428.9303, "trades": 3221, "taker_buy_base": 279.692, "taker_buy_quote": 167170.3079 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 596.2, "high": 599.9, "low": 596.2, "close": 599.9, "volume": 1050.254, "close_time": 1767160799999, "quote_volume": 628573.9483, "trades": 4919, "taker_buy_base": 524.415, "taker_buy_quote": 313903.8264 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 599.8, "high": 601.7, "low": 599.1, "close": 600.9, "volume": 948.853, "close_time": 1767164399999, "quote_volume": 569637.385, "trades": 4538, "taker_buy_base": 453.037, "taker_buy_quote": 271998.8658 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 600.8, "high": 601.1, "low": 599.2, "close": 600.3, "volume": 738.265, "close_time": 1767167999999, "quote_volume": 443106.6774, "trades": 3316, "taker_buy_base": 402.026, "taker_buy_quote": 241290.3796 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 600.3, "high": 601.3, "low": 597.8, "close": 598.8, "volume": 778.279, "close_time": 1767171599999, "quote_volume": 466637.8152, "trades": 3489, "taker_buy_base": 347.411, "taker_buy_quote": 208336.1267 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 598.8, "high": 600.4, "low": 598.5, "close": 599.8, "volume": 705.257, "close_time": 1767175199999, "quote_volume": 422825.9267, "trades": 2752, "taker_buy_base": 434.071, "taker_buy_quote": 260258.8422 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 599.7, "high": 600.3, "low": 597.6, "close": 599.3, "volume": 917.145, "close_time": 1767178799999, "quote_volume": 549322.4995, "trades": 2947, "taker_buy_base": 387.755, "taker_buy_quote": 232221.874 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 599.4, "high": 603.1, "low": 598.9, "close": 602.1, "volume": 1704.209, "close_time": 1767182399999, "quote_volume": 1025291.3235, "trades": 7197, "taker_buy_base": 731.29, "taker_buy_quote": 439953.8752 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 602.1, "high": 602.4, "low": 598.2, "close": 598.5, "volume": 1148.649, "close_time": 1767185999999, "quote_volume": 689939.6529, "trades": 5204, "taker_buy_base": 396.495, "taker_buy_quote": 238036.9457 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 598.5, "high": 599.0, "low": 594.8, "close": 596.5, "volume": 975.484, "close_time": 1767189599999, "quote_volume": 581840.1492, "trades": 3770, "taker_buy_base": 466.654, "taker_buy_quote": 278203.629 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 596.5, "high": 599.5, "low": 595.6, "close": 598.3, "volume": 1074.44, "close_time": 1767193199999, "quote_volume": 642533.7897, "trades": 4582, "taker_buy_base": 476.219, "taker_buy_quote": 284727.7068 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 598.2, "high": 598.2, "low": 594.4, "close": 596.0, "volume": 1181.57, "close_time": 1767196799999, "quote_volume": 704502.6443, "trades": 6117, "taker_buy_base": 494.286, "taker_buy_quote": 294751.8048 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 596.0, "high": 597.4, "low": 592.9, "close": 595.7, "volume": 2737.28, "close_time": 1767200399999, "quote_volume": 1628875.5941, "trades": 9995, "taker_buy_base": 1517.484, "taker_buy_quote": 903039.4682 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 595.6, "high": 600.3, "low": 595.4, "close": 597.9, "volume": 1295.383, "close_time": 1767203999999, "quote_volume": 774439.3103, "trades": 7405, "taker_buy_base": 873.493, "taker_buy_quote": 522170.3303 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 597.9, "high": 600.9, "low": 596.6, "close": 597.4, "volume": 944.545, "close_time": 1767207599999, "quote_volume": 565910.6357, "trades": 5460, "taker_buy_base": 530.443, "taker_buy_quote": 317911.7676 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 597.4, "high": 598.2, "low": 596.0, "close": 597.7, "volume": 973.703, "close_time": 1767211199999, "quote_volume": 581342.7592, "trades": 5708, "taker_buy_base": 572.9, "taker_buy_quote": 342052.5455 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 597.7, "high": 600.0, "low": 595.5, "close": 599.3, "volume": 921.352, "close_time": 1767214799999, "quote_volume": 550247.3144, "trades": 5564, "taker_buy_base": 356.925, "taker_buy_quote": 213117.5205 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 599.3, "high": 602.3, "low": 598.4, "close": 600.9, "volume": 1021.342, "close_time": 1767218399999, "quote_volume": 613090.9782, "trades": 5080, "taker_buy_base": 646.938, "taker_buy_quote": 388300.3938 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 600.8, "high": 603.4, "low": 597.9, "close": 598.4, "volume": 1702.962, "close_time": 1767221999999, "quote_volume": 1023889.0987, "trades": 6974, "taker_buy_base": 1035.323, "taker_buy_quote": 622672.5846 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 598.4, "high": 600.6, "low": 597.4, "close": 599.5, "volume": 1143.927, "close_time": 1767225599999, "quote_volume": 685841.8292, "trades": 5079, "taker_buy_base": 613.622, "taker_buy_quote": 368007.1039 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 599.6, "high": 606.5, "low": 599.5, "close": 603.6, "volume": 2682.459, "close_time": 1767229199999, "quote_volume": 1617246.2, "trades": 10554, "taker_buy_base": 1263.624, "taker_buy_quote": 761307.6232 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 603.5, "high": 603.5, "low": 597.5, "close": 599.9, "volume": 1503.16, "close_time": 1767232799999, "quote_volume": 902762.3824, "trades": 8125, "taker_buy_base": 608.142, "taker_buy_quote": 365377.1263 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 599.9, "high": 601.9, "low": 599.6, "close": 601.0, "volume": 628.87, "close_time": 1767236399999, "quote_volume": 377751.602, "trades": 4324, "taker_buy_base": 294.598, "taker_buy_quote": 176982.9569 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 600.9, "high": 600.9, "low": 596.7, "close": 596.9, "volume": 727.193, "close_time": 1767239999999, "quote_volume": 434949.882, "trades": 4169, "taker_buy_base": 314.351, "taker_buy_quote": 188046.2962 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 596.9, "high": 597.3, "low": 594.6, "close": 595.0, "volume": 773.354, "close_time": 1767243599999, "quote_volume": 460873.7083, "trades": 2939, "taker_buy_base": 335.055, "taker_buy_quote": 199697.0944 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 595.0, "high": 597.5, "low": 595.0, "close": 596.8, "volume": 369.742, "close_time": 1767247199999, "quote_volume": 220569.5205, "trades": 1727, "taker_buy_base": 171.852, "taker_buy_quote": 102510.306 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 596.7, "high": 597.7, "low": 595.9, "close": 596.1, "volume": 373.921, "close_time": 1767250799999, "quote_volume": 223178.1875, "trades": 1038, "taker_buy_base": 118.749, "taker_buy_quote": 70866.2542 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 596.1, "high": 597.1, "low": 595.0, "close": 595.1, "volume": 501.693, "close_time": 1767254399999, "quote_volume": 298878.3576, "trades": 1923, "taker_buy_base": 207.823, "taker_buy_quote": 123809.4839 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 595.1, "high": 597.3, "low": 594.5, "close": 597.2, "volume": 1344.427, "close_time": 1767257999999, "quote_volume": 801361.3716, "trades": 15195, "taker_buy_base": 599.968, "taker_buy_quote": 357679.1739 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 597.2, "high": 598.8, "low": 595.7, "close": 596.0, "volume": 1513.494, "close_time": 1767261599999, "quote_volume": 903836.4907, "trades": 14331, "taker_buy_base": 911.094, "taker_buy_quote": 544051.0196 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 595.9, "high": 596.4, "low": 594.8, "close": 595.7, "volume": 1087.513, "close_time": 1767265199999, "quote_volume": 647864.4287, "trades": 9332, "taker_buy_base": 616.743, "taker_buy_quote": 367435.2055 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 595.7, "high": 596.0, "low": 593.3, "close": 595.7, "volume": 1849.591, "close_time": 1767268799999, "quote_volume": 1099592.0039, "trades": 14797, "taker_buy_base": 833.134, "taker_buy_quote": 495325.6954 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 595.7, "high": 595.7, "low": 591.2, "close": 592.0, "volume": 1062.626, "close_time": 1767272399999, "quote_volume": 631102.3671, "trades": 7355, "taker_buy_base": 391.023, "taker_buy_quote": 232318.6953 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 591.9, "high": 593.9, "low": 591.4, "close": 591.8, "volume": 1919.104, "close_time": 1767275999999, "quote_volume": 1137902.377, "trades": 14706, "taker_buy_base": 905.549, "taker_buy_quote": 536957.7877 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 591.8, "high": 593.1, "low": 587.0, "close": 589.6, "volume": 4153.387, "close_time": 1767279599999, "quote_volume": 2448439.9237, "trades": 18399, "taker_buy_base": 1651.391, "taker_buy_quote": 973591.8499 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 589.6, "high": 592.4, "low": 587.3, "close": 590.7, "volume": 1796.826, "close_time": 1767283199999, "quote_volume": 1059329.0109, "trades": 13659, "taker_buy_base": 824.587, "taker_buy_quote": 486292.8987 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 590.6, "high": 592.0, "low": 585.9, "close": 588.4, "volume": 3810.43, "close_time": 1767286799999, "quote_volume": 2245227.1799, "trades": 27479, "taker_buy_base": 1664.463, "taker_buy_quote": 980845.5176 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 588.5, "high": 591.1, "low": 588.0, "close": 589.6, "volume": 2103.058, "close_time": 1767290399999, "quote_volume": 1240301.4006, "trades": 14651, "taker_buy_base": 954.533, "taker_buy_quote": 562980.8877 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 589.7, "high": 590.0, "low": 588.0, "close": 588.8, "volume": 925.817, "close_time": 1767293999999, "quote_volume": 545402.6579, "trades": 5257, "taker_buy_base": 440.254, "taker_buy_quote": 259364.7195 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 588.9, "high": 591.6, "low": 588.5, "close": 590.9, "volume": 943.042, "close_time": 1767297599999, "quote_volume": 556655.2233, "trades": 4491, "taker_buy_base": 418.187, "taker_buy_quote": 246849.5072 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 590.9, "high": 592.9, "low": 590.6, "close": 591.7, "volume": 962.328, "close_time": 1767301199999, "quote_volume": 569401.2109, "trades": 5490, "taker_buy_base": 449.418, "taker_buy_quote": 265928.6952 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 591.7, "high": 593.6, "low": 590.5, "close": 592.9, "volume": 802.207, "close_time": 1767304799999, "quote_volume": 475205.2444, "trades": 4250, "taker_buy_base": 410.1, "taker_buy_quote": 242992.9401 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 592.9, "high": 594.8, "low": 591.9, "close": 592.9, "volume": 1572.591, "close_time": 1767308399999, "quote_volume": 933265.779, "trades": 5167, "taker_buy_base": 776.835, "taker_buy_quote": 461126.5387 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 592.9, "high": 594.2, "low": 592.3, "close": 593.2, "volume": 1032.58, "close_time": 1767311999999, "quote_volume": 612516.6753, "trades": 3204, "taker_buy_base": 568.915, "taker_buy_quote": 337504.1441 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 593.3, "high": 593.7, "low": 589.4, "close": 592.1, "volume": 1427.045, "close_time": 1767315599999, "quote_volume": 843506.4774, "trades": 4759, "taker_buy_base": 651.689, "taker_buy_quote": 385164.4954 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 592.2, "high": 592.3, "low": 587.8, "close": 589.4, "volume": 803.657, "close_time": 1767319199999, "quote_volume": 473662.5945, "trades": 3902, "taker_buy_base": 361.512, "taker_buy_quote": 213100.1143 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 589.4, "high": 589.4, "low": 587.2, "close": 588.7, "volume": 921.464, "close_time": 1767322799999, "quote_volume": 542074.1096, "trades": 4972, "taker_buy_base": 381.292, "taker_buy_quote": 224284.8883 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 588.8, "high": 593.1, "low": 585.4, "close": 592.5, "volume": 4130.393, "close_time": 1767326399999, "quote_volume": 2437193.545, "trades": 15538, "taker_buy_base": 2315.077, "taker_buy_quote": 1368113.3466 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 592.5, "high": 593.4, "low": 589.7, "close": 590.7, "volume": 1569.28, "close_time": 1767329999999, "quote_volume": 928301.8491, "trades": 6692, "taker_buy_base": 910.696, "taker_buy_quote": 538751.6986 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 590.8, "high": 593.4, "low": 590.2, "close": 592.7, "volume": 1013.057, "close_time": 1767333599999, "quote_volume": 599792.9005, "trades": 4059, "taker_buy_base": 636.092, "taker_buy_quote": 376732.3128 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 592.7, "high": 595.5, "low": 592.6, "close": 593.0, "volume": 1940.411, "close_time": 1767337199999, "quote_volume": 1152634.2362, "trades": 5305, "taker_buy_base": 880.071, "taker_buy_quote": 522895.7302 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 593.0, "high": 596.3, "low": 593.0, "close": 594.6, "volume": 2453.477, "close_time": 1767340799999, "quote_volume": 1458272.957, "trades": 4951, "taker_buy_base": 1156.728, "taker_buy_quote": 687490.8309 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 594.6, "high": 596.1, "low": 593.4, "close": 594.6, "volume": 1897.843, "close_time": 1767344399999, "quote_volume": 1128570.9818, "trades": 4557, "taker_buy_base": 828.733, "taker_buy_quote": 493032.9163 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 594.6, "high": 600.2, "low": 594.4, "close": 599.5, "volume": 1507.296, "close_time": 1767347999999, "quote_volume": 900356.7757, "trades": 6014, "taker_buy_base": 752.741, "taker_buy_quote": 449795.5778 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 599.6, "high": 601.8, "low": 596.2, "close": 596.8, "volume": 1561.41, "close_time": 1767351599999, "quote_volume": 935342.962, "trades": 5978, "taker_buy_base": 845.309, "taker_buy_quote": 506525.8174 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 596.7, "high": 596.7, "low": 593.7, "close": 595.3, "volume": 1824.121, "close_time": 1767355199999, "quote_volume": 1084714.5815, "trades": 4960, "taker_buy_base": 656.229, "taker_buy_quote": 390270.5216 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 595.4, "high": 597.4, "low": 593.3, "close": 593.9, "volume": 2110.623, "close_time": 1767358799999, "quote_volume": 1254937.2791, "trades": 5368, "taker_buy_base": 655.552, "taker_buy_quote": 389812.6763 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 593.8, "high": 596.8, "low": 591.9, "close": 594.2, "volume": 3195.024, "close_time": 1767362399999, "quote_volume": 1897955.3602, "trades": 6091, "taker_buy_base": 1039.356, "taker_buy_quote": 617590.2229 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 594.1, "high": 600.3, "low": 587.9, "close": 596.0, "volume": 4277.313, "close_time": 1767365999999, "quote_volume": 2539591.1367, "trades": 15280, "taker_buy_base": 1900.286, "taker_buy_quote": 1129008.2823 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 596.0, "high": 597.4, "low": 589.0, "close": 592.2, "volume": 2065.75, "close_time": 1767369599999, "quote_volume": 1225510.5799, "trades": 8231, "taker_buy_base": 1148.913, "taker_buy_quote": 681804.7096 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 592.1, "high": 600.2, "low": 590.4, "close": 597.2, "volume": 2636.573, "close_time": 1767373199999, "quote_volume": 1569953.7631, "trades": 9999, "taker_buy_base": 1612.874, "taker_buy_quote": 960144.7785 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 597.3, "high": 618.7, "low": 597.0, "close": 612.3, "volume": 12578.827, "close_time": 1767376799999, "quote_volume": 7674008.8258, "trades": 41633, "taker_buy_base": 7204.191, "taker_buy_quote": 4392347.9122 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 612.4, "high": 615.7, "low": 609.2, "close": 614.2, "volume": 2408.712, "close_time": 1767380399999, "quote_volume": 1473543.5923, "trades": 9249, "taker_buy_base": 1188.87, "taker_buy_quote": 727575.424 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 614.2, "high": 615.4, "low": 611.8, "close": 611.9, "volume": 1097.035, "close_time": 1767383999999, "quote_volume": 673420.5118, "trades": 6804, "taker_buy_base": 489.365, "taker_buy_quote": 300446.465 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 612.0, "high": 612.3, "low": 605.5, "close": 606.0, "volume": 1358.781, "close_time": 1767387599999, "quote_volume": 827194.4936, "trades": 5084, "taker_buy_base": 731.488, "taker_buy_quote": 445569.8167 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 606.0, "high": 607.3, "low": 604.5, "close": 606.9, "volume": 593.115, "close_time": 1767391199999, "quote_volume": 359337.3276, "trades": 3062, "taker_buy_base": 371.061, "taker_buy_quote": 224825.4364 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 606.8, "high": 609.4, "low": 604.2, "close": 605.9, "volume": 1589.188, "close_time": 1767394799999, "quote_volume": 963560.8888, "trades": 5299, "taker_buy_base": 752.498, "taker_buy_quote": 456063.5995 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 605.9, "high": 613.0, "low": 605.0, "close": 609.8, "volume": 2754.391, "close_time": 1767398399999, "quote_volume": 1677898.0754, "trades": 10109, "taker_buy_base": 1708.581, "taker_buy_quote": 1041041.1643 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 609.9, "high": 631.2, "low": 608.5, "close": 628.1, "volume": 10019.008, "close_time": 1767401999999, "quote_volume": 6243859.6465, "trades": 38441, "taker_buy_base": 5857.951, "taker_buy_quote": 3648807.9927 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 628.1, "high": 640.0, "low": 621.3, "close": 636.9, "volume": 10620.043, "close_time": 1767405599999, "quote_volume": 6695382.4075, "trades": 47098, "taker_buy_base": 5964.233, "taker_buy_quote": 3760264.7037 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 637.0, "high": 640.3, "low": 627.2, "close": 627.6, "volume": 6058.622, "close_time": 1767409199999, "quote_volume": 3837147.9287, "trades": 30341, "taker_buy_base": 2861.052, "taker_buy_quote": 1813186.0839 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 627.6, "high": 630.2, "low": 626.0, "close": 628.8, "volume": 1020.61, "close_time": 1767412799999, "quote_volume": 640991.5582, "trades": 5999, "taker_buy_base": 513.814, "taker_buy_quote": 322753.4513 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 628.7, "high": 629.6, "low": 626.1, "close": 627.1, "volume": 812.393, "close_time": 1767416399999, "quote_volume": 510017.3263, "trades": 4098, "taker_buy_base": 412.553, "taker_buy_quote": 259033.0647 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 627.0, "high": 627.8, "low": 621.2, "close": 624.9, "volume": 1070.492, "close_time": 1767419999999, "quote_volume": 668102.5391, "trades": 4637, "taker_buy_base": 408.08, "taker_buy_quote": 254765.0899 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 624.9, "high": 639.9, "low": 623.7, "close": 632.0, "volume": 4455.107, "close_time": 1767423599999, "quote_volume": 2810235.626, "trades": 13871, "taker_buy_base": 2268.902, "taker_buy_quote": 1432264.0592 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 632.1, "high": 637.8, "low": 626.1, "close": 626.9, "volume": 4411.879, "close_time": 1767427199999, "quote_volume": 2780674.6083, "trades": 15393, "taker_buy_base": 2402.087, "taker_buy_quote": 1514348.9789 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 626.9, "high": 633.9, "low": 626.4, "close": 631.1, "volume": 1581.772, "close_time": 1767430799999, "quote_volume": 996464.7983, "trades": 9047, "taker_buy_base": 796.108, "taker_buy_quote": 501527.1023 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 631.2, "high": 633.8, "low": 630.2, "close": 630.2, "volume": 1070.679, "close_time": 1767434399999, "quote_volume": 676442.6522, "trades": 5279, "taker_buy_base": 411.386, "taker_buy_quote": 260003.2647 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 630.3, "high": 635.0, "low": 628.7, "close": 633.7, "volume": 1668.106, "close_time": 1767437999999, "quote_volume": 1054675.4892, "trades": 7411, "taker_buy_base": 881.459, "taker_buy_quote": 557360.2601 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 633.7, "high": 641.6, "low": 633.7, "close": 635.9, "volume": 4029.7, "close_time": 1767441599999, "quote_volume": 2570044.3427, "trades": 15138, "taker_buy_base": 2232.348, "taker_buy_quote": 1423903.8394 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 635.9, "high": 639.3, "low": 633.1, "close": 636.3, "volume": 2539.14, "close_time": 1767445199999, "quote_volume": 1615485.6071, "trades": 9769, "taker_buy_base": 1350.007, "taker_buy_quote": 858748.8213 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 636.3, "high": 642.3, "low": 635.5, "close": 639.5, "volume": 3575.509, "close_time": 1767448799999, "quote_volume": 2285500.6445, "trades": 11914, "taker_buy_base": 2334.659, "taker_buy_quote": 1492640.3818 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 639.6, "high": 641.0, "low": 634.9, "close": 639.6, "volume": 2700.75, "close_time": 1767452399999, "quote_volume": 1724139.9628, "trades": 9503, "taker_buy_base": 1407.76, "taker_buy_quote": 898961.1438 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 639.6, "high": 641.1, "low": 630.3, "close": 631.6, "volume": 3771.116, "close_time": 1767455999999, "quote_volume": 2401400.7782, "trades": 12444, "taker_buy_base": 1989.533, "taker_buy_quote": 1268509.3676 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 631.7, "high": 639.1, "low": 630.8, "close": 638.2, "volume": 2332.133, "close_time": 1767459599999, "quote_volume": 1479099.4832, "trades": 9707, "taker_buy_base": 1386.952, "taker_buy_quote": 879935.6364 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 638.2, "high": 640.8, "low": 636.7, "close": 639.7, "volume": 1469.703, "close_time": 1767463199999, "quote_volume": 939481.6482, "trades": 9196, "taker_buy_base": 810.593, "taker_buy_quote": 518204.266 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 639.6, "high": 641.8, "low": 638.2, "close": 638.5, "volume": 1466.017, "close_time": 1767466799999, "quote_volume": 937793.1783, "trades": 7025, "taker_buy_base": 860.036, "taker_buy_quote": 550235.9435 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 638.4, "high": 639.2, "low": 636.1, "close": 639.0, "volume": 905.169, "close_time": 1767470399999, "quote_volume": 577468.2412, "trades": 4319, "taker_buy_base": 555.381, "taker_buy_quote": 354347.5067 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 639.0, "high": 664.1, "low": 637.8, "close": 658.3, "volume": 16819.566, "close_time": 1767473999999, "quote_volume": 10986449.247, "trades": 72459, "taker_buy_base": 11030.402, "taker_buy_quote": 7205280.141 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 658.4, "high": 659.8, "low": 649.6, "close": 653.0, "volume": 4619.885, "close_time": 1767477599999, "quote_volume": 3020616.5159, "trades": 18667, "taker_buy_base": 2434.247, "taker_buy_quote": 1592683.9089 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 653.0, "high": 657.5, "low": 648.5, "close": 651.0, "volume": 3439.118, "close_time": 1767481199999, "quote_volume": 2246461.7207, "trades": 15492, "taker_buy_base": 1922.618, "taker_buy_quote": 1256327.7862 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 651.0, "high": 656.7, "low": 650.9, "close": 654.5, "volume": 2276.948, "close_time": 1767484799999, "quote_volume": 1490290.9946, "trades": 10551, "taker_buy_base": 1159.933, "taker_buy_quote": 759229.7904 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 654.5, "high": 662.5, "low": 645.2, "close": 649.1, "volume": 8213.237, "close_time": 1767488399999, "quote_volume": 5355218.9221, "trades": 35282, "taker_buy_base": 3833.841, "taker_buy_quote": 2501130.8912 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 649.0, "high": 651.1, "low": 642.3, "close": 644.8, "volume": 3573.496, "close_time": 1767491999999, "quote_volume": 2305718.358, "trades": 13937, "taker_buy_base": 1586.383, "taker_buy_quote": 1023875.3239 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 644.8, "high": 646.1, "low": 642.8, "close": 644.1, "volume": 1138.355, "close_time": 1767495599999, "quote_volume": 733709.8409, "trades": 4931, "taker_buy_base": 626.401, "taker_buy_quote": 403686.8691 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 644.1, "high": 647.5, "low": 642.5, "close": 646.3, "volume": 2914.946, "close_time": 1767499199999, "quote_volume": 1880404.9725, "trades": 9260, "taker_buy_base": 896.504, "taker_buy_quote": 578634.5892 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 646.3, "high": 649.5, "low": 646.1, "close": 648.9, "volume": 1133.565, "close_time": 1767502799999, "quote_volume": 734847.6417, "trades": 5132, "taker_buy_base": 552.466, "taker_buy_quote": 358127.9999 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 649.0, "high": 650.4, "low": 643.8, "close": 644.4, "volume": 1896.743, "close_time": 1767506399999, "quote_volume": 1225694.6803, "trades": 8038, "taker_buy_base": 1131.771, "taker_buy_quote": 731368.4146 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 644.3, "high": 646.6, "low": 640.1, "close": 642.0, "volume": 2136.972, "close_time": 1767509999999, "quote_volume": 1372531.5206, "trades": 8403, "taker_buy_base": 906.681, "taker_buy_quote": 582539.8336 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 641.9, "high": 643.7, "low": 641.0, "close": 641.6, "volume": 919.374, "close_time": 1767513599999, "quote_volume": 590240.9984, "trades": 3480, "taker_buy_base": 459.857, "taker_buy_quote": 295265.3458 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 641.6, "high": 650.6, "low": 639.9, "close": 649.0, "volume": 9556.802, "close_time": 1767517199999, "quote_volume": 6187366.5092, "trades": 13322, "taker_buy_base": 4038.366, "taker_buy_quote": 2609300.6161 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 649.0, "high": 654.2, "low": 645.4, "close": 650.0, "volume": 16581.572, "close_time": 1767520799999, "quote_volume": 10775935.4235, "trades": 44320, "taker_buy_base": 4726.002, "taker_buy_quote": 3068761.7793 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 650.0, "high": 653.6, "low": 648.8, "close": 650.4, "volume": 1770.441, "close_time": 1767524399999, "quote_volume": 1151951.195, "trades": 5743, "taker_buy_base": 666.356, "taker_buy_quote": 433740.0059 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 650.4, "high": 654.5, "low": 647.7, "close": 648.1, "volume": 2131.468, "close_time": 1767527999999, "quote_volume": 1387551.0011, "trades": 6894, "taker_buy_base": 862.405, "taker_buy_quote": 561648.0739 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 648.1, "high": 650.3, "low": 635.4, "close": 639.5, "volume": 17164.324, "close_time": 1767531599999, "quote_volume": 11047643.1253, "trades": 61821, "taker_buy_base": 9015.714, "taker_buy_quote": 5809074.8682 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 639.6, "high": 641.8, "low": 638.5, "close": 641.1, "volume": 2022.853, "close_time": 1767535199999, "quote_volume": 1295148.3981, "trades": 9817, "taker_buy_base": 972.212, "taker_buy_quote": 622479.2387 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 641.1, "high": 645.6, "low": 636.0, "close": 639.0, "volume": 6698.535, "close_time": 1767538799999, "quote_volume": 4286220.466, "trades": 25008, "taker_buy_base": 3176.655, "taker_buy_quote": 2032946.0425 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 639.1, "high": 643.6, "low": 637.5, "close": 641.8, "volume": 3273.189, "close_time": 1767542399999, "quote_volume": 2097855.3055, "trades": 13614, "taker_buy_base": 1530.262, "taker_buy_quote": 981086.941 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 641.7, "high": 643.7, "low": 639.9, "close": 642.5, "volume": 859.309, "close_time": 1767545999999, "quote_volume": 551479.7204, "trades": 3705, "taker_buy_base": 479.785, "taker_buy_quote": 308052.7593 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 642.5, "high": 645.8, "low": 642.4, "close": 645.2, "volume": 965.572, "close_time": 1767549599999, "quote_volume": 621761.3625, "trades": 4101, "taker_buy_base": 404.061, "taker_buy_quote": 260202.5778 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 645.2, "high": 645.2, "low": 638.1, "close": 640.6, "volume": 1323.327, "close_time": 1767553199999, "quote_volume": 847911.1996, "trades": 5177, "taker_buy_base": 451.907, "taker_buy_quote": 289558.2454 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 640.6, "high": 642.3, "low": 637.6, "close": 642.1, "volume": 776.632, "close_time": 1767556799999, "quote_volume": 496670.002, "trades": 4023, "taker_buy_base": 304.881, "taker_buy_quote": 195100.0106 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 642.1, "high": 643.9, "low": 636.6, "close": 639.6, "volume": 1870.713, "close_time": 1767560399999, "quote_volume": 1197784.4948, "trades": 3131, "taker_buy_base": 518.742, "taker_buy_quote": 332799.0463 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 639.7, "high": 641.9, "low": 638.9, "close": 640.5, "volume": 458.193, "close_time": 1767563999999, "quote_volume": 293552.6649, "trades": 2217, "taker_buy_base": 243.684, "taker_buy_quote": 156116.5625 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 640.5, "high": 642.5, "low": 639.9, "close": 640.7, "volume": 666.852, "close_time": 1767567599999, "quote_volume": 427705.7271, "trades": 2624, "taker_buy_base": 338.548, "taker_buy_quote": 217143.067 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 640.8, "high": 642.9, "low": 638.1, "close": 639.1, "volume": 682.205, "close_time": 1767571199999, "quote_volume": 436693.5236, "trades": 4366, "taker_buy_base": 307.512, "taker_buy_quote": 196811.6713 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 639.2, "high": 651.7, "low": 639.0, "close": 650.3, "volume": 14486.209, "close_time": 1767574799999, "quote_volume": 9365018.4635, "trades": 45499, "taker_buy_base": 6971.3, "taker_buy_quote": 4502914.6983 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 650.4, "high": 655.4, "low": 648.9, "close": 650.3, "volume": 4325.57, "close_time": 1767578399999, "quote_volume": 2822289.7137, "trades": 21080, "taker_buy_base": 2025.889, "taker_buy_quote": 1322401.6934 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 650.3, "high": 652.6, "low": 646.8, "close": 650.8, "volume": 3912.144, "close_time": 1767581999999, "quote_volume": 2542597.0363, "trades": 13394, "taker_buy_base": 2133.474, "taker_buy_quote": 1386829.9437 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 650.8, "high": 651.8, "low": 648.2, "close": 650.9, "volume": 2433.376, "close_time": 1767585599999, "quote_volume": 1582123.1347, "trades": 8351, "taker_buy_base": 1099.35, "taker_buy_quote": 714965.0772 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 650.8, "high": 656.9, "low": 650.8, "close": 653.6, "volume": 2991.189, "close_time": 1767589199999, "quote_volume": 1956129.0245, "trades": 12246, "taker_buy_base": 1561.62, "taker_buy_quote": 1021412.2395 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 653.7, "high": 658.2, "low": 652.3, "close": 655.0, "volume": 3491.108, "close_time": 1767592799999, "quote_volume": 2288007.0724, "trades": 10819, "taker_buy_base": 1789.776, "taker_buy_quote": 1173207.2593 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 655.0, "high": 667.1, "low": 654.8, "close": 663.5, "volume": 6725.752, "close_time": 1767596399999, "quote_volume": 4453862.0915, "trades": 23396, "taker_buy_base": 3531.551, "taker_buy_quote": 2339834.0154 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 663.5, "high": 664.0, "low": 658.8, "close": 661.8, "volume": 3114.484, "close_time": 1767599999999, "quote_volume": 2061208.1861, "trades": 8897, "taker_buy_base": 1429.885, "taker_buy_quote": 946470.7152 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 661.8, "high": 668.4, "low": 660.0, "close": 660.0, "volume": 4543.342, "close_time": 1767603599999, "quote_volume": 3017550.1566, "trades": 13338, "taker_buy_base": 2806.111, "taker_buy_quote": 1865044.7411 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 660.0, "high": 665.7, "low": 658.7, "close": 662.9, "volume": 3874.663, "close_time": 1767607199999, "quote_volume": 2565339.6412, "trades": 13149, "taker_buy_base": 2175.137, "taker_buy_quote": 1440527.9932 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 663.0, "high": 669.6, "low": 660.0, "close": 660.2, "volume": 5909.706, "close_time": 1767610799999, "quote_volume": 3934708.3342, "trades": 17540, "taker_buy_base": 3367.268, "taker_buy_quote": 2243672.7154 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 660.3, "high": 660.5, "low": 649.3, "close": 654.8, "volume": 4485.457, "close_time": 1767614399999, "quote_volume": 2935583.8186, "trades": 14813, "taker_buy_base": 1741.467, "taker_buy_quote": 1139066.8067 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 654.8, "high": 655.2, "low": 648.7, "close": 650.7, "volume": 2432.429, "close_time": 1767617999999, "quote_volume": 1585222.1756, "trades": 8212, "taker_buy_base": 1224.478, "taker_buy_quote": 798212.8779 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 650.7, "high": 652.1, "low": 649.1, "close": 651.5, "volume": 1778.286, "close_time": 1767621599999, "quote_volume": 1157030.1254, "trades": 6791, "taker_buy_base": 996.648, "taker_buy_quote": 648507.1836 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 651.4, "high": 654.0, "low": 642.9, "close": 648.4, "volume": 4715.416, "close_time": 1767625199999, "quote_volume": 3054755.8931, "trades": 19666, "taker_buy_base": 2339.666, "taker_buy_quote": 1516229.573 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 648.4, "high": 653.6, "low": 645.8, "close": 650.4, "volume": 2166.051, "close_time": 1767628799999, "quote_volume": 1408778.0916, "trades": 11712, "taker_buy_base": 1105.199, "taker_buy_quote": 718978.8436 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 650.4, "high": 652.1, "low": 645.1, "close": 646.3, "volume": 2965.054, "close_time": 1767632399999, "quote_volume": 1919472.2954, "trades": 10098, "taker_buy_base": 1068.338, "taker_buy_quote": 691738.9308 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 646.4, "high": 649.6, "low": 643.4, "close": 648.4, "volume": 2467.924, "close_time": 1767635999999, "quote_volume": 1593780.6928, "trades": 10505, "taker_buy_base": 1450.326, "taker_buy_quote": 936930.0395 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 648.4, "high": 650.3, "low": 645.4, "close": 649.9, "volume": 2007.086, "close_time": 1767639599999, "quote_volume": 1299275.3067, "trades": 7033, "taker_buy_base": 1197.406, "taker_buy_quote": 775144.4065 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 649.9, "high": 650.1, "low": 646.6, "close": 649.7, "volume": 1750.266, "close_time": 1767643199999, "quote_volume": 1135382.2545, "trades": 7244, "taker_buy_base": 761.149, "taker_buy_quote": 493863.4227 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 649.6, "high": 654.3, "low": 648.2, "close": 649.2, "volume": 2152.84, "close_time": 1767646799999, "quote_volume": 1402632.8202, "trades": 9257, "taker_buy_base": 1034.349, "taker_buy_quote": 674048.0338 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 649.2, "high": 649.3, "low": 645.0, "close": 646.7, "volume": 2647.191, "close_time": 1767650399999, "quote_volume": 1711936.5578, "trades": 5633, "taker_buy_base": 1411.212, "taker_buy_quote": 912701.2795 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 646.7, "high": 650.2, "low": 645.9, "close": 647.5, "volume": 1070.692, "close_time": 1767653999999, "quote_volume": 694233.5179, "trades": 4423, "taker_buy_base": 616.185, "taker_buy_quote": 399551.5821 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 647.5, "high": 648.2, "low": 643.8, "close": 645.2, "volume": 1251.923, "close_time": 1767657599999, "quote_volume": 807989.5952, "trades": 4565, "taker_buy_base": 563.388, "taker_buy_quote": 363579.2442 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 645.3, "high": 658.0, "low": 638.5, "close": 653.5, "volume": 10166.139, "close_time": 1767661199999, "quote_volume": 6615907.4564, "trades": 20986, "taker_buy_base": 4396.229, "taker_buy_quote": 2858891.5811 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 653.4, "high": 655.5, "low": 648.7, "close": 648.9, "volume": 2931.995, "close_time": 1767664799999, "quote_volume": 1911946.7311, "trades": 10249, "taker_buy_base": 1576.801, "taker_buy_quote": 1028529.5228 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 649.0, "high": 651.0, "low": 644.9, "close": 645.0, "volume": 1961.15, "close_time": 1767668399999, "quote_volume": 1271769.3182, "trades": 7060, "taker_buy_base": 945.24, "taker_buy_quote": 613426.6191 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 645.0, "high": 647.2, "low": 644.1, "close": 646.5, "volume": 1296.859, "close_time": 1767671999999, "quote_volume": 837144.0445, "trades": 4523, "taker_buy_base": 711.21, "taker_buy_quote": 459040.8769 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 646.5, "high": 650.8, "low": 646.1, "close": 646.1, "volume": 1383.557, "close_time": 1767675599999, "quote_volume": 896249.8502, "trades": 4542, "taker_buy_base": 648.248, "taker_buy_quote": 420041.6237 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 646.1, "high": 648.5, "low": 645.7, "close": 647.8, "volume": 726.559, "close_time": 1767679199999, "quote_volume": 470230.1135, "trades": 3168, "taker_buy_base": 377.927, "taker_buy_quote": 244546.3239 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 647.8, "high": 648.8, "low": 644.4, "close": 644.7, "volume": 2259.101, "close_time": 1767682799999, "quote_volume": 1459652.5754, "trades": 5061, "taker_buy_base": 725.14, "taker_buy_quote": 468857.1944 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 644.7, "high": 647.3, "low": 642.0, "close": 642.1, "volume": 1637.836, "close_time": 1767686399999, "quote_volume": 1055703.2879, "trades": 6520, "taker_buy_base": 696.933, "taker_buy_quote": 449436.3084 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 642.1, "high": 643.3, "low": 636.7, "close": 639.3, "volume": 7972.986, "close_time": 1767689999999, "quote_volume": 5100834.2389, "trades": 15533, "taker_buy_base": 2159.456, "taker_buy_quote": 1382429.9351 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 639.3, "high": 643.0, "low": 637.6, "close": 638.9, "volume": 4542.777, "close_time": 1767693599999, "quote_volume": 2908376.0261, "trades": 16853, "taker_buy_base": 2403.087, "taker_buy_quote": 1538824.1863 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 638.9, "high": 640.9, "low": 638.4, "close": 639.1, "volume": 1276.599, "close_time": 1767697199999, "quote_volume": 816600.5168, "trades": 6513, "taker_buy_base": 489.19, "taker_buy_quote": 312958.1113 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 639.0, "high": 641.5, "low": 637.1, "close": 639.7, "volume": 1756.981, "close_time": 1767700799999, "quote_volume": 1123742.2761, "trades": 7903, "taker_buy_base": 655.66, "taker_buy_quote": 419369.4879 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 639.7, "high": 642.0, "low": 638.6, "close": 640.4, "volume": 1158.021, "close_time": 1767704399999, "quote_volume": 741449.6011, "trades": 6024, "taker_buy_base": 561.422, "taker_buy_quote": 359500.9113 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 640.4, "high": 642.2, "low": 624.1, "close": 633.3, "volume": 7080.93, "close_time": 1767707999999, "quote_volume": 4476400.7149, "trades": 19518, "taker_buy_base": 3118.221, "taker_buy_quote": 1972754.6918 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 633.2, "high": 641.3, "low": 632.8, "close": 634.7, "volume": 4911.497, "close_time": 1767711599999, "quote_volume": 3125028.3365, "trades": 21874, "taker_buy_base": 2568.909, "taker_buy_quote": 1634940.5698 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 634.6, "high": 636.8, "low": 627.4, "close": 631.3, "volume": 2443.256, "close_time": 1767715199999, "quote_volume": 1544446.9393, "trades": 13507, "taker_buy_base": 1161.601, "taker_buy_quote": 734721.1961 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 631.2, "high": 634.7, "low": 627.8, "close": 633.1, "volume": 3576.649, "close_time": 1767718799999, "quote_volume": 2256326.6645, "trades": 14238, "taker_buy_base": 1638.232, "taker_buy_quote": 1033283.4842 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 633.1, "high": 635.1, "low": 626.1, "close": 627.9, "volume": 1985.477, "close_time": 1767722399999, "quote_volume": 1253530.8933, "trades": 7605, "taker_buy_base": 949.203, "taker_buy_quote": 599682.7781 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 627.9, "high": 632.2, "low": 626.9, "close": 630.3, "volume": 1708.509, "close_time": 1767725999999, "quote_volume": 1074824.6039, "trades": 4900, "taker_buy_base": 1089.689, "taker_buy_quote": 685159.3425 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 630.3, "high": 634.1, "low": 629.2, "close": 631.0, "volume": 688.913, "close_time": 1767729599999, "quote_volume": 435039.6739, "trades": 3388, "taker_buy_base": 281.891, "taker_buy_quote": 178007.1331 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 630.9, "high": 636.4, "low": 630.9, "close": 635.7, "volume": 534.399, "close_time": 1767733199999, "quote_volume": 339155.8591, "trades": 2482, "taker_buy_base": 229.275, "taker_buy_quote": 145462.025 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 635.7, "high": 640.6, "low": 634.2, "close": 635.2, "volume": 1937.921, "close_time": 1767736799999, "quote_volume": 1234587.1937, "trades": 6252, "taker_buy_base": 815.226, "taker_buy_quote": 519505.9808 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 635.1, "high": 637.7, "low": 634.0, "close": 636.1, "volume": 860.806, "close_time": 1767740399999, "quote_volume": 547495.4217, "trades": 3165, "taker_buy_base": 423.336, "taker_buy_quote": 269331.3136 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 636.2, "high": 640.2, "low": 635.7, "close": 638.2, "volume": 1152.742, "close_time": 1767743999999, "quote_volume": 735994.6932, "trades": 4442, "taker_buy_base": 676.551, "taker_buy_quote": 431963.5451 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 638.2, "high": 638.2, "low": 632.0, "close": 632.4, "volume": 1072.315, "close_time": 1767747599999, "quote_volume": 682104.9692, "trades": 4446, "taker_buy_base": 476.672, "taker_buy_quote": 303343.2871 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 632.4, "high": 633.9, "low": 628.8, "close": 629.8, "volume": 1200.424, "close_time": 1767751199999, "quote_volume": 756875.5152, "trades": 4231, "taker_buy_base": 484.316, "taker_buy_quote": 305315.3367 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 629.8, "high": 636.8, "low": 629.3, "close": 636.1, "volume": 738.768, "close_time": 1767754799999, "quote_volume": 467986.0414, "trades": 3342, "taker_buy_base": 449.173, "taker_buy_quote": 284424.3713 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 636.2, "high": 636.7, "low": 633.5, "close": 634.5, "volume": 648.966, "close_time": 1767758399999, "quote_volume": 412273.3516, "trades": 2788, "taker_buy_base": 384.431, "taker_buy_quote": 244211.1767 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 634.5, "high": 635.3, "low": 631.8, "close": 632.4, "volume": 397.587, "close_time": 1767761999999, "quote_volume": 251851.4243, "trades": 1988, "taker_buy_base": 161.26, "taker_buy_quote": 102164.8273 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 632.4, "high": 635.4, "low": 631.2, "close": 632.0, "volume": 475.107, "close_time": 1767765599999, "quote_volume": 300794.9297, "trades": 2372, "taker_buy_base": 221.299, "taker_buy_quote": 140150.6877 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 632.0, "high": 633.3, "low": 630.2, "close": 631.1, "volume": 529.739, "close_time": 1767769199999, "quote_volume": 334640.0341, "trades": 2029, "taker_buy_base": 217.289, "taker_buy_quote": 137286.0483 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 631.1, "high": 634.5, "low": 630.3, "close": 633.9, "volume": 1214.539, "close_time": 1767772799999, "quote_volume": 768090.9409, "trades": 2665, "taker_buy_base": 828.711, "taker_buy_quote": 524101.2008 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 633.9, "high": 636.6, "low": 633.2, "close": 635.4, "volume": 646.078, "close_time": 1767776399999, "quote_volume": 410031.4997, "trades": 3040, "taker_buy_base": 309.963, "taker_buy_quote": 196790.2155 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 635.3, "high": 635.5, "low": 625.9, "close": 629.0, "volume": 1682.047, "close_time": 1767779999999, "quote_volume": 1058350.8496, "trades": 6397, "taker_buy_base": 608.14, "taker_buy_quote": 382448.0017 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 628.9, "high": 632.3, "low": 628.2, "close": 630.3, "volume": 1113.88, "close_time": 1767783599999, "quote_volume": 702164.2216, "trades": 3690, "taker_buy_base": 634.325, "taker_buy_quote": 399898.9727 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 630.4, "high": 631.9, "low": 629.9, "close": 630.5, "volume": 780.003, "close_time": 1767787199999, "quote_volume": 491936.4435, "trades": 3002, "taker_buy_base": 368.131, "taker_buy_quote": 232198.2643 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 630.5, "high": 631.3, "low": 629.4, "close": 629.6, "volume": 473.155, "close_time": 1767790799999, "quote_volume": 298212.1561, "trades": 2582, "taker_buy_base": 183.754, "taker_buy_quote": 115849.978 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 629.6, "high": 633.9, "low": 628.7, "close": 632.2, "volume": 620.902, "close_time": 1767794399999, "quote_volume": 392125.6079, "trades": 2652, "taker_buy_base": 367.635, "taker_buy_quote": 232186.9562 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 632.2, "high": 635.0, "low": 626.6, "close": 634.1, "volume": 1310.533, "close_time": 1767797999999, "quote_volume": 826940.2134, "trades": 6659, "taker_buy_base": 701.187, "taker_buy_quote": 442465.4577 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 634.0, "high": 634.0, "low": 627.1, "close": 627.7, "volume": 1838.613, "close_time": 1767801599999, "quote_volume": 1157328.5739, "trades": 6517, "taker_buy_base": 785.367, "taker_buy_quote": 494287.2284 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 627.7, "high": 633.2, "low": 627.0, "close": 630.9, "volume": 1050.581, "close_time": 1767805199999, "quote_volume": 662339.2525, "trades": 3814, "taker_buy_base": 333.218, "taker_buy_quote": 210030.2351 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 631.0, "high": 633.3, "low": 629.0, "close": 629.6, "volume": 667.177, "close_time": 1767808799999, "quote_volume": 421248.426, "trades": 2458, "taker_buy_base": 261.31, "taker_buy_quote": 165013.344 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 629.5, "high": 629.6, "low": 624.8, "close": 625.8, "volume": 1350.473, "close_time": 1767812399999, "quote_volume": 846304.5105, "trades": 5426, "taker_buy_base": 541.72, "taker_buy_quote": 339599.438 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 625.8, "high": 629.0, "low": 622.2, "close": 628.4, "volume": 1119.381, "close_time": 1767815999999, "quote_volume": 699637.8154, "trades": 3435, "taker_buy_base": 471.232, "taker_buy_quote": 294590.7664 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 628.5, "high": 630.5, "low": 627.4, "close": 628.7, "volume": 756.177, "close_time": 1767819599999, "quote_volume": 475840.1361, "trades": 3401, "taker_buy_base": 340.615, "taker_buy_quote": 214397.3349 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 628.6, "high": 630.3, "low": 628.2, "close": 630.1, "volume": 463.259, "close_time": 1767823199999, "quote_volume": 291589.5546, "trades": 1714, "taker_buy_base": 209.545, "taker_buy_quote": 131893.9389 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 630.0, "high": 632.3, "low": 628.8, "close": 630.2, "volume": 660.743, "close_time": 1767826799999, "quote_volume": 417123.5249, "trades": 2007, "taker_buy_base": 310.098, "taker_buy_quote": 195766.5882 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 630.1, "high": 632.7, "low": 627.9, "close": 629.2, "volume": 557.24, "close_time": 1767830399999, "quote_volume": 351506.5088, "trades": 2539, "taker_buy_base": 273.813, "taker_buy_quote": 172662.3282 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 629.3, "high": 632.2, "low": 627.8, "close": 631.3, "volume": 392.689, "close_time": 1767833999999, "quote_volume": 247240.2911, "trades": 2005, "taker_buy_base": 169.128, "taker_buy_quote": 106494.6292 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 631.4, "high": 652.0, "low": 630.6, "close": 650.3, "volume": 9434.03, "close_time": 1767837599999, "quote_volume": 6085131.179, "trades": 26144, "taker_buy_base": 5504.499, "taker_buy_quote": 3548627.9587 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 650.4, "high": 653.4, "low": 640.5, "close": 641.2, "volume": 5024.277, "close_time": 1767841199999, "quote_volume": 3251361.1674, "trades": 19130, "taker_buy_base": 2733.233, "taker_buy_quote": 1769356.3451 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 641.3, "high": 645.3, "low": 637.8, "close": 639.3, "volume": 2015.39, "close_time": 1767844799999, "quote_volume": 1292744.16, "trades": 7975, "taker_buy_base": 1013.793, "taker_buy_quote": 650462.7429 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 639.3, "high": 642.1, "low": 636.3, "close": 641.8, "volume": 1433.638, "close_time": 1767848399999, "quote_volume": 916326.4456, "trades": 5051, "taker_buy_base": 667.842, "taker_buy_quote": 427048.9925 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 641.9, "high": 645.7, "low": 640.1, "close": 640.7, "volume": 1998.04, "close_time": 1767851999999, "quote_volume": 1285144.9583, "trades": 5776, "taker_buy_base": 1280.631, "taker_buy_quote": 824106.7062 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 640.8, "high": 641.5, "low": 630.6, "close": 631.0, "volume": 2177.646, "close_time": 1767855599999, "quote_volume": 1381996.2627, "trades": 7923, "taker_buy_base": 968.008, "taker_buy_quote": 614442.168 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 631.0, "high": 636.8, "low": 630.4, "close": 636.0, "volume": 1926.211, "close_time": 1767859199999, "quote_volume": 1222223.424, "trades": 7588, "taker_buy_base": 1045.0, "taker_buy_quote": 663285.7202 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 636.1, "high": 641.6, "low": 633.5, "close": 634.6, "volume": 1690.926, "close_time": 1767862799999, "quote_volume": 1078520.4024, "trades": 6300, "taker_buy_base": 948.943, "taker_buy_quote": 605383.4305 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 634.7, "high": 635.1, "low": 628.2, "close": 628.6, "volume": 2108.247, "close_time": 1767866399999, "quote_volume": 1329877.1508, "trades": 5476, "taker_buy_base": 641.089, "taker_buy_quote": 404427.3088 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 628.6, "high": 629.8, "low": 624.5, "close": 629.2, "volume": 3272.462, "close_time": 1767869999999, "quote_volume": 2052195.1329, "trades": 9798, "taker_buy_base": 1626.144, "taker_buy_quote": 1019825.4582 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 629.1, "high": 630.2, "low": 625.7, "close": 629.2, "volume": 1190.2, "close_time": 1767873599999, "quote_volume": 746685.4939, "trades": 4118, "taker_buy_base": 506.21, "taker_buy_quote": 317640.4238 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 629.1, "high": 629.1, "low": 623.5, "close": 624.7, "volume": 1107.589, "close_time": 1767877199999, "quote_volume": 693132.46, "trades": 4148, "taker_buy_base": 599.83, "taker_buy_quote": 375431.3327 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 624.6, "high": 625.8, "low": 619.0, "close": 623.6, "volume": 3209.068, "close_time": 1767880799999, "quote_volume": 1999301.8689, "trades": 6989, "taker_buy_base": 1844.338, "taker_buy_quote": 1149629.1495 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 623.5, "high": 631.0, "low": 621.9, "close": 630.4, "volume": 2656.616, "close_time": 1767884399999, "quote_volume": 1663704.7916, "trades": 9793, "taker_buy_base": 1691.818, "taker_buy_quote": 1059626.8118 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 630.3, "high": 638.9, "low": 628.0, "close": 637.2, "volume": 3776.634, "close_time": 1767887999999, "quote_volume": 2399886.5254, "trades": 13312, "taker_buy_base": 2226.652, "taker_buy_quote": 1414546.461 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 637.2, "high": 643.0, "low": 634.4, "close": 642.6, "volume": 1730.086, "close_time": 1767891599999, "quote_volume": 1103723.1424, "trades": 7116, "taker_buy_base": 896.102, "taker_buy_quote": 571928.837 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 642.6, "high": 643.0, "low": 628.0, "close": 628.5, "volume": 3677.155, "close_time": 1767895199999, "quote_volume": 2334303.2865, "trades": 11746, "taker_buy_base": 1494.164, "taker_buy_quote": 948253.233 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 628.5, "high": 635.2, "low": 627.8, "close": 632.6, "volume": 1544.113, "close_time": 1767898799999, "quote_volume": 976273.9884, "trades": 4983, "taker_buy_base": 646.556, "taker_buy_quote": 408798.5458 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 632.7, "high": 634.7, "low": 629.6, "close": 630.7, "volume": 837.063, "close_time": 1767902399999, "quote_volume": 529139.794, "trades": 3115, "taker_buy_base": 430.214, "taker_buy_quote": 272110.7494 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 630.7, "high": 630.7, "low": 626.2, "close": 628.1, "volume": 882.038, "close_time": 1767905999999, "quote_volume": 553980.1066, "trades": 3870, "taker_buy_base": 358.828, "taker_buy_quote": 225386.5147 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 628.1, "high": 632.4, "low": 628.1, "close": 631.1, "volume": 517.553, "close_time": 1767909599999, "quote_volume": 326414.3961, "trades": 2323, "taker_buy_base": 331.554, "taker_buy_quote": 209139.195 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 631.0, "high": 635.2, "low": 630.6, "close": 634.0, "volume": 780.336, "close_time": 1767913199999, "quote_volume": 493939.5095, "trades": 3453, "taker_buy_base": 398.565, "taker_buy_quote": 252298.8532 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 634.1, "high": 635.4, "low": 631.5, "close": 632.0, "volume": 625.421, "close_time": 1767916799999, "quote_volume": 396091.1487, "trades": 2374, "taker_buy_base": 306.393, "taker_buy_quote": 194032.7007 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 632.1, "high": 633.0, "low": 629.3, "close": 632.3, "volume": 582.548, "close_time": 1767920399999, "quote_volume": 367941.1426, "trades": 2120, "taker_buy_base": 281.639, "taker_buy_quote": 177883.3648 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 632.4, "high": 638.7, "low": 631.8, "close": 637.7, "volume": 1223.343, "close_time": 1767923999999, "quote_volume": 777307.479, "trades": 5082, "taker_buy_base": 668.071, "taker_buy_quote": 424627.1456 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 637.7, "high": 642.3, "low": 637.2, "close": 637.4, "volume": 1412.336, "close_time": 1767927599999, "quote_volume": 904185.0396, "trades": 5785, "taker_buy_base": 820.384, "taker_buy_quote": 525261.8601 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 637.5, "high": 641.1, "low": 637.5, "close": 639.9, "volume": 796.849, "close_time": 1767931199999, "quote_volume": 509471.7455, "trades": 2871, "taker_buy_base": 376.22, "taker_buy_quote": 240487.0862 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 640.0, "high": 642.5, "low": 637.2, "close": 637.8, "volume": 1559.986, "close_time": 1767934799999, "quote_volume": 997562.394, "trades": 6686, "taker_buy_base": 650.61, "taker_buy_quote": 416328.2983 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 637.7, "high": 638.6, "low": 635.0, "close": 635.7, "volume": 1485.145, "close_time": 1767938399999, "quote_volume": 945225.2959, "trades": 8871, "taker_buy_base": 438.309, "taker_buy_quote": 279004.0195 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 635.7, "high": 639.6, "low": 634.3, "close": 638.8, "volume": 1597.605, "close_time": 1767941999999, "quote_volume": 1016158.7589, "trades": 5797, "taker_buy_base": 611.903, "taker_buy_quote": 389581.1083 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 638.9, "high": 639.0, "low": 630.4, "close": 631.0, "volume": 3694.001, "close_time": 1767945599999, "quote_volume": 2342126.5178, "trades": 9841, "taker_buy_base": 648.366, "taker_buy_quote": 411215.4787 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 631.0, "high": 632.4, "low": 625.0, "close": 630.4, "volume": 9527.754, "close_time": 1767949199999, "quote_volume": 5986173.0613, "trades": 34191, "taker_buy_base": 2866.267, "taker_buy_quote": 1801386.9682 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 630.3, "high": 632.2, "low": 629.7, "close": 630.7, "volume": 565.766, "close_time": 1767952799999, "quote_volume": 357041.036, "trades": 2480, "taker_buy_base": 298.953, "taker_buy_quote": 188659.6721 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 630.8, "high": 633.3, "low": 629.9, "close": 633.1, "volume": 496.426, "close_time": 1767956399999, "quote_volume": 313671.477, "trades": 1787, "taker_buy_base": 298.323, "taker_buy_quote": 188491.1972 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 633.1, "high": 633.8, "low": 631.2, "close": 631.7, "volume": 525.341, "close_time": 1767959999999, "quote_volume": 332239.4547, "trades": 1825, "taker_buy_base": 176.793, "taker_buy_quote": 111810.8649 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 631.8, "high": 634.2, "low": 629.4, "close": 630.8, "volume": 654.605, "close_time": 1767963599999, "quote_volume": 413147.6348, "trades": 2541, "taker_buy_base": 246.334, "taker_buy_quote": 155514.4102 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 630.7, "high": 632.9, "low": 628.7, "close": 630.9, "volume": 1216.57, "close_time": 1767967199999, "quote_volume": 767204.6538, "trades": 4185, "taker_buy_base": 630.255, "taker_buy_quote": 397598.6761 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 630.8, "high": 632.5, "low": 628.4, "close": 630.0, "volume": 868.614, "close_time": 1767970799999, "quote_volume": 547238.8305, "trades": 4430, "taker_buy_base": 401.889, "taker_buy_quote": 253247.2996 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 629.9, "high": 638.2, "low": 627.6, "close": 635.3, "volume": 2897.027, "close_time": 1767974399999, "quote_volume": 1837575.6313, "trades": 10489, "taker_buy_base": 1382.143, "taker_buy_quote": 877122.1419 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 635.2, "high": 639.1, "low": 634.5, "close": 637.2, "volume": 889.019, "close_time": 1767977999999, "quote_volume": 566840.1931, "trades": 3795, "taker_buy_base": 455.445, "taker_buy_quote": 290448.4435 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 637.3, "high": 637.8, "low": 634.4, "close": 634.9, "volume": 795.714, "close_time": 1767981599999, "quote_volume": 506040.998, "trades": 2381, "taker_buy_base": 466.698, "taker_buy_quote": 296763.1611 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 635.0, "high": 636.2, "low": 630.9, "close": 635.2, "volume": 619.005, "close_time": 1767985199999, "quote_volume": 392330.1598, "trades": 2626, "taker_buy_base": 229.922, "taker_buy_quote": 145732.6181 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 635.1, "high": 635.2, "low": 630.5, "close": 630.6, "volume": 750.613, "close_time": 1767988799999, "quote_volume": 475089.5375, "trades": 2666, "taker_buy_base": 252.719, "taker_buy_quote": 159919.4162 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 630.5, "high": 631.7, "low": 628.6, "close": 630.1, "volume": 671.955, "close_time": 1767992399999, "quote_volume": 423386.7134, "trades": 1827, "taker_buy_base": 230.871, "taker_buy_quote": 145550.0699 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 630.2, "high": 633.5, "low": 628.4, "close": 632.9, "volume": 869.35, "close_time": 1767995999999, "quote_volume": 548918.9135, "trades": 2089, "taker_buy_base": 623.168, "taker_buy_quote": 393616.4963 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 632.9, "high": 635.6, "low": 632.7, "close": 635.3, "volume": 358.721, "close_time": 1767999599999, "quote_volume": 227598.8096, "trades": 1263, "taker_buy_base": 207.541, "taker_buy_quote": 131649.1083 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 635.2, "high": 636.2, "low": 634.1, "close": 634.7, "volume": 368.332, "close_time": 1768003199999, "quote_volume": 234050.8171, "trades": 1492, "taker_buy_base": 191.815, "taker_buy_quote": 121894.0319 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 634.7, "high": 635.1, "low": 631.7, "close": 632.4, "volume": 689.799, "close_time": 1768006799999, "quote_volume": 437134.5351, "trades": 1830, "taker_buy_base": 295.152, "taker_buy_quote": 187048.3031 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 632.4, "high": 637.7, "low": 631.4, "close": 636.8, "volume": 666.134, "close_time": 1768010399999, "quote_volume": 422991.2497, "trades": 2365, "taker_buy_base": 412.765, "taker_buy_quote": 262007.621 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 636.9, "high": 638.8, "low": 635.0, "close": 636.9, "volume": 1129.036, "close_time": 1768013999999, "quote_volume": 719372.0107, "trades": 2777, "taker_buy_base": 462.757, "taker_buy_quote": 295041.6506 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 636.9, "high": 636.9, "low": 632.5, "close": 633.4, "volume": 435.563, "close_time": 1768017599999, "quote_volume": 276252.1494, "trades": 1988, "taker_buy_base": 137.625, "taker_buy_quote": 87265.9624 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 633.4, "high": 635.9, "low": 631.6, "close": 635.4, "volume": 474.565, "close_time": 1768021199999, "quote_volume": 300524.5134, "trades": 2474, "taker_buy_base": 278.313, "taker_buy_quote": 176257.6992 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 635.5, "high": 638.7, "low": 634.8, "close": 636.2, "volume": 746.731, "close_time": 1768024799999, "quote_volume": 475584.6815, "trades": 3098, "taker_buy_base": 450.989, "taker_buy_quote": 287212.8051 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 636.1, "high": 639.1, "low": 635.5, "close": 636.3, "volume": 1131.514, "close_time": 1768028399999, "quote_volume": 721267.8422, "trades": 3004, "taker_buy_base": 574.127, "taker_buy_quote": 365974.5147 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 636.3, "high": 639.6, "low": 635.9, "close": 638.4, "volume": 1325.257, "close_time": 1768031999999, "quote_volume": 846067.6702, "trades": 3979, "taker_buy_base": 713.833, "taker_buy_quote": 455749.5768 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 638.4, "high": 639.2, "low": 636.1, "close": 637.2, "volume": 484.171, "close_time": 1768035599999, "quote_volume": 308699.7136, "trades": 1917, "taker_buy_base": 210.299, "taker_buy_quote": 134117.1555 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 637.2, "high": 638.6, "low": 636.3, "close": 637.5, "volume": 458.473, "close_time": 1768039199999, "quote_volume": 292329.9555, "trades": 1502, "taker_buy_base": 178.166, "taker_buy_quote": 113622.2837 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 637.6, "high": 640.6, "low": 637.0, "close": 640.0, "volume": 955.035, "close_time": 1768042799999, "quote_volume": 610435.2681, "trades": 4067, "taker_buy_base": 611.927, "taker_buy_quote": 391064.4123 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 639.9, "high": 641.1, "low": 637.1, "close": 638.3, "volume": 701.749, "close_time": 1768046399999, "quote_volume": 448314.8374, "trades": 3899, "taker_buy_base": 257.988, "taker_buy_quote": 164882.8592 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 638.4, "high": 639.7, "low": 636.9, "close": 638.8, "volume": 550.053, "close_time": 1768049999999, "quote_volume": 351048.4212, "trades": 2710, "taker_buy_base": 298.931, "taker_buy_quote": 190810.6442 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 638.8, "high": 639.2, "low": 637.4, "close": 638.1, "volume": 522.845, "close_time": 1768053599999, "quote_volume": 333715.1668, "trades": 2006, "taker_buy_base": 212.328, "taker_buy_quote": 135545.9125 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 638.2, "high": 640.5, "low": 637.0, "close": 639.0, "volume": 1213.93, "close_time": 1768057199999, "quote_volume": 775699.511, "trades": 3314, "taker_buy_base": 595.161, "taker_buy_quote": 380466.8334 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 639.1, "high": 640.9, "low": 638.4, "close": 639.4, "volume": 564.083, "close_time": 1768060799999, "quote_volume": 360989.6532, "trades": 1988, "taker_buy_base": 210.209, "taker_buy_quote": 134526.7099 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 639.3, "high": 641.2, "low": 639.1, "close": 640.9, "volume": 569.4, "close_time": 1768064399999, "quote_volume": 364545.6111, "trades": 2191, "taker_buy_base": 229.891, "taker_buy_quote": 147200.5648 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 641.1, "high": 642.2, "low": 639.1, "close": 640.5, "volume": 552.307, "close_time": 1768067999999, "quote_volume": 353943.4026, "trades": 2741, "taker_buy_base": 356.199, "taker_buy_quote": 228285.7836 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 640.7, "high": 643.2, "low": 639.4, "close": 641.6, "volume": 924.637, "close_time": 1768071599999, "quote_volume": 593217.7442, "trades": 4042, "taker_buy_base": 542.09, "taker_buy_quote": 347702.7726 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 641.6, "high": 644.5, "low": 641.6, "close": 642.3, "volume": 710.194, "close_time": 1768075199999, "quote_volume": 456788.2915, "trades": 3847, "taker_buy_base": 333.021, "taker_buy_quote": 214197.1865 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 642.4, "high": 644.2, "low": 641.5, "close": 643.7, "volume": 670.35, "close_time": 1768078799999, "quote_volume": 431111.0672, "trades": 3352, "taker_buy_base": 366.212, "taker_buy_quote": 235539.1163 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 643.8, "high": 650.4, "low": 642.7, "close": 649.6, "volume": 3888.821, "close_time": 1768082399999, "quote_volume": 2519276.2532, "trades": 16543, "taker_buy_base": 2493.618, "taker_buy_quote": 1615697.388 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 649.6, "high": 650.1, "low": 642.7, "close": 643.2, "volume": 1809.407, "close_time": 1768085999999, "quote_volume": 1169946.9876, "trades": 8482, "taker_buy_base": 905.858, "taker_buy_quote": 585533.5887 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 643.3, "high": 645.0, "low": 642.4, "close": 643.9, "volume": 670.636, "close_time": 1768089599999, "quote_volume": 431469.8372, "trades": 2438, "taker_buy_base": 349.258, "taker_buy_quote": 224710.1797 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 644.0, "high": 646.4, "low": 643.1, "close": 645.2, "volume": 2217.325, "close_time": 1768093199999, "quote_volume": 1428701.9747, "trades": 10287, "taker_buy_base": 1195.375, "taker_buy_quote": 770299.4928 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 645.3, "high": 647.0, "low": 640.4, "close": 642.2, "volume": 1458.093, "close_time": 1768096799999, "quote_volume": 938115.4639, "trades": 7915, "taker_buy_base": 715.271, "taker_buy_quote": 460299.3791 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 642.2, "high": 648.8, "low": 641.6, "close": 646.4, "volume": 1242.284, "close_time": 1768100399999, "quote_volume": 801169.2072, "trades": 5010, "taker_buy_base": 734.338, "taker_buy_quote": 473683.4088 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 646.5, "high": 649.6, "low": 644.9, "close": 649.2, "volume": 1131.31, "close_time": 1768103999999, "quote_volume": 733023.7855, "trades": 4067, "taker_buy_base": 677.932, "taker_buy_quote": 439314.3085 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 649.1, "high": 649.6, "low": 645.5, "close": 647.4, "volume": 957.942, "close_time": 1768107599999, "quote_volume": 620524.0334, "trades": 3802, "taker_buy_base": 374.514, "taker_buy_quote": 242643.0162 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 647.3, "high": 658.1, "low": 646.1, "close": 655.7, "volume": 9027.995, "close_time": 1768111199999, "quote_volume": 5896900.8881, "trades": 16244, "taker_buy_base": 6231.136, "taker_buy_quote": 4070996.7954 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 655.7, "high": 667.0, "low": 646.5, "close": 648.6, "volume": 29036.938, "close_time": 1768114799999, "quote_volume": 19136409.8815, "trades": 76562, "taker_buy_base": 18281.443, "taker_buy_quote": 12062435.8226 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 648.6, "high": 656.0, "low": 645.4, "close": 653.8, "volume": 11733.214, "close_time": 1768118399999, "quote_volume": 7639579.5347, "trades": 23689, "taker_buy_base": 7728.727, "taker_buy_quote": 5033705.4168 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 653.8, "high": 657.0, "low": 653.0, "close": 655.8, "volume": 4558.167, "close_time": 1768121999999, "quote_volume": 2986617.0732, "trades": 10073, "taker_buy_base": 2839.397, "taker_buy_quote": 1860556.2442 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 655.9, "high": 656.0, "low": 650.5, "close": 651.0, "volume": 4660.196, "close_time": 1768125599999, "quote_volume": 3040958.3206, "trades": 5420, "taker_buy_base": 3536.11, "taker_buy_quote": 2307529.7935 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 650.9, "high": 659.0, "low": 650.8, "close": 658.5, "volume": 2005.642, "close_time": 1768129199999, "quote_volume": 1314907.3961, "trades": 5542, "taker_buy_base": 1313.811, "taker_buy_quote": 860804.4616 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 658.5, "high": 659.8, "low": 648.5, "close": 650.2, "volume": 13722.879, "close_time": 1768132799999, "quote_volume": 8972790.8954, "trades": 32193, "taker_buy_base": 6000.184, "taker_buy_quote": 3921978.6641 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 650.3, "high": 656.0, "low": 648.4, "close": 653.0, "volume": 9103.51, "close_time": 1768136399999, "quote_volume": 5933900.1051, "trades": 13612, "taker_buy_base": 5500.65, "taker_buy_quote": 3587241.4782 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 653.1, "high": 655.0, "low": 649.8, "close": 650.0, "volume": 1957.063, "close_time": 1768139999999, "quote_volume": 1276169.5234, "trades": 4702, "taker_buy_base": 1011.599, "taker_buy_quote": 659987.5522 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 650.1, "high": 657.4, "low": 650.1, "close": 654.6, "volume": 14021.06, "close_time": 1768143599999, "quote_volume": 9181421.6448, "trades": 26564, "taker_buy_base": 8603.6, "taker_buy_quote": 5634198.0935 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 654.7, "high": 655.3, "low": 651.4, "close": 655.2, "volume": 1765.789, "close_time": 1768147199999, "quote_volume": 1153596.6113, "trades": 4877, "taker_buy_base": 700.306, "taker_buy_quote": 457573.9204 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 655.2, "high": 658.4, "low": 653.9, "close": 656.1, "volume": 2171.819, "close_time": 1768150799999, "quote_volume": 1425776.7523, "trades": 6680, "taker_buy_base": 1251.961, "taker_buy_quote": 821933.0343 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 656.2, "high": 659.7, "low": 655.7, "close": 659.0, "volume": 814.824, "close_time": 1768154399999, "quote_volume": 535733.2615, "trades": 2800, "taker_buy_base": 402.972, "taker_buy_quote": 265019.42 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 658.9, "high": 658.9, "low": 655.2, "close": 657.5, "volume": 1361.101, "close_time": 1768157999999, "quote_volume": 894559.3647, "trades": 4504, "taker_buy_base": 713.404, "taker_buy_quote": 468903.1445 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 657.5, "high": 657.9, "low": 655.4, "close": 656.1, "volume": 671.714, "close_time": 1768161599999, "quote_volume": 441003.5511, "trades": 2085, "taker_buy_base": 329.311, "taker_buy_quote": 216157.2529 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 656.0, "high": 657.0, "low": 652.7, "close": 656.8, "volume": 1113.521, "close_time": 1768165199999, "quote_volume": 729355.711, "trades": 3815, "taker_buy_base": 601.789, "taker_buy_quote": 394261.4282 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 656.7, "high": 656.7, "low": 652.2, "close": 654.2, "volume": 1422.68, "close_time": 1768168799999, "quote_volume": 930534.5584, "trades": 2839, "taker_buy_base": 375.296, "taker_buy_quote": 245540.632 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 654.0, "high": 654.1, "low": 638.1, "close": 645.6, "volume": 6165.926, "close_time": 1768172399999, "quote_volume": 3985743.5176, "trades": 11480, "taker_buy_base": 1846.479, "taker_buy_quote": 1193926.2135 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 645.6, "high": 651.2, "low": 644.4, "close": 649.1, "volume": 2613.698, "close_time": 1768175999999, "quote_volume": 1691821.6704, "trades": 7447, "taker_buy_base": 931.775, "taker_buy_quote": 603597.6272 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 649.2, "high": 656.4, "low": 647.8, "close": 656.4, "volume": 1962.741, "close_time": 1768179599999, "quote_volume": 1278632.4473, "trades": 6278, "taker_buy_base": 1144.632, "taker_buy_quote": 746013.8567 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 656.4, "high": 661.2, "low": 643.3, "close": 647.0, "volume": 10455.002, "close_time": 1768183199999, "quote_volume": 6795939.821, "trades": 31166, "taker_buy_base": 5507.194, "taker_buy_quote": 3577938.0554 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 647.0, "high": 650.0, "low": 645.7, "close": 649.5, "volume": 3007.359, "close_time": 1768186799999, "quote_volume": 1949566.2895, "trades": 8970, "taker_buy_base": 1521.555, "taker_buy_quote": 986919.5416 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 649.5, "high": 650.0, "low": 647.3, "close": 647.8, "volume": 3486.7, "close_time": 1768190399999, "quote_volume": 2263993.928, "trades": 5794, "taker_buy_base": 2466.937, "taker_buy_quote": 1602441.347 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 647.7, "high": 652.0, "low": 646.1, "close": 647.6, "volume": 10630.814, "close_time": 1768193999999, "quote_volume": 6896681.846, "trades": 14697, "taker_buy_base": 5907.519, "taker_buy_quote": 3836161.4233 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 647.7, "high": 647.7, "low": 640.9, "close": 642.5, "volume": 14442.238, "close_time": 1768197599999, "quote_volume": 9305752.1551, "trades": 21996, "taker_buy_base": 4098.47, "taker_buy_quote": 2640022.6837 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 642.4, "high": 643.3, "low": 631.6, "close": 632.7, "volume": 15258.449, "close_time": 1768201199999, "quote_volume": 9713760.2911, "trades": 33844, "taker_buy_base": 4522.588, "taker_buy_quote": 2878691.7952 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 632.6, "high": 634.1, "low": 616.8, "close": 618.3, "volume": 28923.542, "close_time": 1768204799999, "quote_volume": 18114088.6478, "trades": 46146, "taker_buy_base": 16907.181, "taker_buy_quote": 10588832.966 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 618.2, "high": 631.1, "low": 616.1, "close": 624.9, "volume": 12923.501, "close_time": 1768208399999, "quote_volume": 8057324.6321, "trades": 23796, "taker_buy_base": 6238.052, "taker_buy_quote": 3891365.825 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 624.9, "high": 628.5, "low": 623.9, "close": 626.8, "volume": 2268.456, "close_time": 1768211999999, "quote_volume": 1422069.2102, "trades": 5200, "taker_buy_base": 924.515, "taker_buy_quote": 579242.5979 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 626.9, "high": 627.3, "low": 622.7, "close": 625.0, "volume": 2015.987, "close_time": 1768215599999, "quote_volume": 1258919.3018, "trades": 4441, "taker_buy_base": 1290.923, "taker_buy_quote": 806051.6758 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 625.1, "high": 628.1, "low": 624.6, "close": 626.4, "volume": 1070.824, "close_time": 1768219199999, "quote_volume": 670995.1073, "trades": 3795, "taker_buy_base": 502.673, "taker_buy_quote": 314988.2203 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 626.4, "high": 627.8, "low": 625.0, "close": 626.3, "volume": 1238.716, "close_time": 1768222799999, "quote_volume": 776082.0334, "trades": 3407, "taker_buy_base": 591.591, "taker_buy_quote": 370678.3021 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 626.4, "high": 626.7, "low": 623.8, "close": 625.1, "volume": 981.05, "close_time": 1768226399999, "quote_volume": 613422.0816, "trades": 3284, "taker_buy_base": 307.483, "taker_buy_quote": 192291.2872 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 625.0, "high": 625.0, "low": 615.7, "close": 619.5, "volume": 7342.34, "close_time": 1768229999999, "quote_volume": 4554617.6145, "trades": 12404, "taker_buy_base": 4569.298, "taker_buy_quote": 2836088.9144 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 619.5, "high": 620.3, "low": 615.1, "close": 619.0, "volume": 2749.301, "close_time": 1768233599999, "quote_volume": 1698453.9064, "trades": 8266, "taker_buy_base": 1460.963, "taker_buy_quote": 902668.3706 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 618.9, "high": 622.4, "low": 618.0, "close": 620.3, "volume": 2069.607, "close_time": 1768237199999, "quote_volume": 1284255.1592, "trades": 5821, "taker_buy_base": 947.323, "taker_buy_quote": 587952.3984 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 620.3, "high": 621.8, "low": 613.1, "close": 617.9, "volume": 2583.539, "close_time": 1768240799999, "quote_volume": 1592242.9214, "trades": 7174, "taker_buy_base": 1091.11, "taker_buy_quote": 672152.0545 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 617.8, "high": 620.7, "low": 617.2, "close": 619.9, "volume": 1709.858, "close_time": 1768244399999, "quote_volume": 1058944.9454, "trades": 4257, "taker_buy_base": 779.615, "taker_buy_quote": 482904.5302 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 619.8, "high": 621.6, "low": 618.6, "close": 621.4, "volume": 878.95, "close_time": 1768247999999, "quote_volume": 545289.7026, "trades": 2704, "taker_buy_base": 459.823, "taker_buy_quote": 285314.4803 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 621.4, "high": 623.1, "low": 618.7, "close": 619.1, "volume": 3298.06, "close_time": 1768251599999, "quote_volume": 2048520.4285, "trades": 3226, "taker_buy_base": 465.636, "taker_buy_quote": 289116.2597 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 619.0, "high": 621.5, "low": 618.1, "close": 620.9, "volume": 1269.895, "close_time": 1768255199999, "quote_volume": 787466.3695, "trades": 3049, "taker_buy_base": 464.757, "taker_buy_quote": 288269.8142 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 621.0, "high": 621.5, "low": 618.6, "close": 620.0, "volume": 1061.35, "close_time": 1768258799999, "quote_volume": 658412.2133, "trades": 3100, "taker_buy_base": 373.039, "taker_buy_quote": 231485.5794 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 620.0, "high": 623.9, "low": 619.1, "close": 621.7, "volume": 1945.551, "close_time": 1768262399999, "quote_volume": 1209620.9122, "trades": 4480, "taker_buy_base": 1018.869, "taker_buy_quote": 633929.7257 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 621.6, "high": 623.4, "low": 620.7, "close": 623.1, "volume": 2095.193, "close_time": 1768265999999, "quote_volume": 1303196.5026, "trades": 6045, "taker_buy_base": 1022.987, "taker_buy_quote": 636311.9869 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 623.0, "high": 626.6, "low": 622.4, "close": 624.7, "volume": 903.929, "close_time": 1768269599999, "quote_volume": 564243.3959, "trades": 3036, "taker_buy_base": 397.649, "taker_buy_quote": 248419.9619 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 624.8, "high": 626.2, "low": 623.1, "close": 625.3, "volume": 641.157, "close_time": 1768273199999, "quote_volume": 400704.0746, "trades": 2437, "taker_buy_base": 364.543, "taker_buy_quote": 227860.1792 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 625.3, "high": 626.0, "low": 614.6, "close": 614.9, "volume": 8211.084, "close_time": 1768276799999, "quote_volume": 5081912.9372, "trades": 14948, "taker_buy_base": 2210.448, "taker_buy_quote": 1366215.9739 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 614.8, "high": 616.3, "low": 608.2, "close": 616.0, "volume": 15639.219, "close_time": 1768280399999, "quote_volume": 9573502.3665, "trades": 28511, "taker_buy_base": 5743.632, "taker_buy_quote": 3517578.1143 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 616.0, "high": 617.8, "low": 609.0, "close": 609.3, "volume": 12389.439, "close_time": 1768283999999, "quote_volume": 7604189.2858, "trades": 26591, "taker_buy_base": 3663.658, "taker_buy_quote": 2250382.5883 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 609.2, "high": 610.7, "low": 605.1, "close": 608.9, "volume": 16228.339, "close_time": 1768287599999, "quote_volume": 9871728.9518, "trades": 39063, "taker_buy_base": 7004.796, "taker_buy_quote": 4261112.4405 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 608.9, "high": 611.5, "low": 606.9, "close": 611.4, "volume": 3453.1, "close_time": 1768291199999, "quote_volume": 2102920.1683, "trades": 11552, "taker_buy_base": 1282.927, "taker_buy_quote": 781562.0261 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 611.3, "high": 613.5, "low": 609.4, "close": 611.4, "volume": 1583.155, "close_time": 1768294799999, "quote_volume": 968481.1312, "trades": 4331, "taker_buy_base": 866.634, "taker_buy_quote": 530316.4243 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 611.4, "high": 614.0, "low": 610.5, "close": 612.1, "volume": 4389.936, "close_time": 1768298399999, "quote_volume": 2687785.0996, "trades": 5805, "taker_buy_base": 1518.474, "taker_buy_quote": 930050.2074 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 612.1, "high": 614.3, "low": 609.0, "close": 609.8, "volume": 1743.245, "close_time": 1768301999999, "quote_volume": 1067022.1586, "trades": 4583, "taker_buy_base": 885.083, "taker_buy_quote": 542095.4121 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 609.8, "high": 611.0, "low": 609.3, "close": 609.5, "volume": 1167.946, "close_time": 1768305599999, "quote_volume": 712457.1185, "trades": 3048, "taker_buy_base": 542.64, "taker_buy_quote": 331006.9942 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 609.5, "high": 611.5, "low": 609.2, "close": 611.5, "volume": 1221.594, "close_time": 1768309199999, "quote_volume": 745513.3816, "trades": 3446, "taker_buy_base": 687.708, "taker_buy_quote": 419750.7155 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 611.4, "high": 612.8, "low": 609.2, "close": 610.9, "volume": 2383.687, "close_time": 1768312799999, "quote_volume": 1455875.936, "trades": 8089, "taker_buy_base": 1224.355, "taker_buy_quote": 747840.2223 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 610.9, "high": 615.2, "low": 609.8, "close": 609.9, "volume": 3066.023, "close_time": 1768316399999, "quote_volume": 1877835.1159, "trades": 13174, "taker_buy_base": 1212.687, "taker_buy_quote": 742511.1502 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 609.9, "high": 612.8, "low": 605.6, "close": 612.3, "volume": 3378.933, "close_time": 1768319999999, "quote_volume": 2057071.3873, "trades": 15576, "taker_buy_base": 1345.419, "taker_buy_quote": 819246.4458 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 612.4, "high": 618.7, "low": 612.1, "close": 612.9, "volume": 3117.465, "close_time": 1768323599999, "quote_volume": 1916734.9028, "trades": 13157, "taker_buy_base": 1445.112, "taker_buy_quote": 888447.9015 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 612.9, "high": 613.6, "low": 610.3, "close": 610.7, "volume": 1835.391, "close_time": 1768327199999, "quote_volume": 1123294.0519, "trades": 8011, "taker_buy_base": 820.199, "taker_buy_quote": 502008.8906 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 610.7, "high": 613.8, "low": 610.3, "close": 612.6, "volume": 1189.368, "close_time": 1768330799999, "quote_volume": 727703.6833, "trades": 6272, "taker_buy_base": 495.923, "taker_buy_quote": 303429.1968 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 612.7, "high": 615.7, "low": 611.0, "close": 614.2, "volume": 1061.761, "close_time": 1768334399999, "quote_volume": 651654.1274, "trades": 3997, "taker_buy_base": 455.146, "taker_buy_quote": 279390.9921 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 614.3, "high": 615.3, "low": 611.8, "close": 612.9, "volume": 1898.597, "close_time": 1768337999999, "quote_volume": 1165313.3318, "trades": 6511, "taker_buy_base": 795.129, "taker_buy_quote": 488061.8649 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 612.9, "high": 615.2, "low": 611.0, "close": 614.3, "volume": 982.521, "close_time": 1768341599999, "quote_volume": 602420.7359, "trades": 3965, "taker_buy_base": 503.456, "taker_buy_quote": 308732.2601 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 614.3, "high": 624.2, "low": 613.6, "close": 623.0, "volume": 5231.947, "close_time": 1768345199999, "quote_volume": 3243915.8707, "trades": 14579, "taker_buy_base": 2896.647, "taker_buy_quote": 1796601.1818 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 623.0, "high": 624.8, "low": 613.4, "close": 617.0, "volume": 7215.79, "close_time": 1768348799999, "quote_volume": 4453876.9913, "trades": 15246, "taker_buy_base": 4597.071, "taker_buy_quote": 2835008.3701 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 617.0, "high": 618.3, "low": 610.7, "close": 612.7, "volume": 3097.319, "close_time": 1768352399999, "quote_volume": 1901418.8049, "trades": 9618, "taker_buy_base": 1402.426, "taker_buy_quote": 860777.0799 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 612.7, "high": 618.8, "low": 611.7, "close": 618.0, "volume": 4152.311, "close_time": 1768355999999, "quote_volume": 2555450.7503, "trades": 8477, "taker_buy_base": 2337.523, "taker_buy_quote": 1439013.5916 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 618.0, "high": 619.0, "low": 613.1, "close": 614.2, "volume": 2699.426, "close_time": 1768359599999, "quote_volume": 1663299.0519, "trades": 6365, "taker_buy_base": 993.208, "taker_buy_quote": 612053.5156 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 614.2, "high": 619.5, "low": 613.3, "close": 618.8, "volume": 1689.717, "close_time": 1768363199999, "quote_volume": 1042553.2901, "trades": 5855, "taker_buy_base": 931.105, "taker_buy_quote": 574748.3223 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 618.8, "high": 619.4, "low": 615.2, "close": 616.2, "volume": 1624.165, "close_time": 1768366799999, "quote_volume": 1002522.8527, "trades": 5517, "taker_buy_base": 728.71, "taker_buy_quote": 449776.926 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 616.2, "high": 618.1, "low": 614.3, "close": 614.8, "volume": 1109.285, "close_time": 1768370399999, "quote_volume": 683048.2764, "trades": 3986, "taker_buy_base": 435.693, "taker_buy_quote": 268241.208 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 614.8, "high": 615.1, "low": 612.7, "close": 614.7, "volume": 946.139, "close_time": 1768373999999, "quote_volume": 580556.0064, "trades": 3769, "taker_buy_base": 403.409, "taker_buy_quote": 247588.6473 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 614.7, "high": 616.4, "low": 613.7, "close": 614.4, "volume": 940.843, "close_time": 1768377599999, "quote_volume": 578526.4959, "trades": 2423, "taker_buy_base": 511.423, "taker_buy_quote": 314458.187 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 614.3, "high": 615.8, "low": 596.3, "close": 601.7, "volume": 11334.223, "close_time": 1768381199999, "quote_volume": 6849824.8416, "trades": 28788, "taker_buy_base": 4741.24, "taker_buy_quote": 2863249.2917 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 601.7, "high": 605.3, "low": 600.5, "close": 603.1, "volume": 6023.205, "close_time": 1768384799999, "quote_volume": 3633135.6356, "trades": 12657, "taker_buy_base": 3252.171, "taker_buy_quote": 1961720.225 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 603.0, "high": 605.6, "low": 602.5, "close": 603.0, "volume": 2084.396, "close_time": 1768388399999, "quote_volume": 1258838.171, "trades": 7218, "taker_buy_base": 934.021, "taker_buy_quote": 564198.4145 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 602.9, "high": 604.1, "low": 599.3, "close": 599.6, "volume": 4516.277, "close_time": 1768391999999, "quote_volume": 2718348.0259, "trades": 8661, "taker_buy_base": 1499.357, "taker_buy_quote": 902886.5451 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 599.6, "high": 603.2, "low": 599.1, "close": 600.2, "volume": 2036.952, "close_time": 1768395599999, "quote_volume": 1224570.2811, "trades": 5482, "taker_buy_base": 854.578, "taker_buy_quote": 513702.3682 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 600.2, "high": 600.8, "low": 593.6, "close": 600.3, "volume": 21891.164, "close_time": 1768399199999, "quote_volume": 13104639.7863, "trades": 33379, "taker_buy_base": 13499.978, "taker_buy_quote": 8080704.7444 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 600.2, "high": 609.4, "low": 599.7, "close": 605.8, "volume": 4663.846, "close_time": 1768402799999, "quote_volume": 2822468.1253, "trades": 10764, "taker_buy_base": 2587.249, "taker_buy_quote": 1565510.8973 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 605.8, "high": 609.0, "low": 604.2, "close": 607.6, "volume": 3665.427, "close_time": 1768406399999, "quote_volume": 2223412.8008, "trades": 7958, "taker_buy_base": 1790.427, "taker_buy_quote": 1086142.9276 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 607.7, "high": 612.5, "low": 601.6, "close": 603.9, "volume": 6064.527, "close_time": 1768409999999, "quote_volume": 3686785.9974, "trades": 12771, "taker_buy_base": 2822.127, "taker_buy_quote": 1716418.7299 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 603.9, "high": 606.9, "low": 602.3, "close": 602.9, "volume": 2464.961, "close_time": 1768413599999, "quote_volume": 1491184.2566, "trades": 6553, "taker_buy_base": 1223.041, "taker_buy_quote": 740051.4175 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 602.9, "high": 605.2, "low": 601.4, "close": 603.3, "volume": 1578.757, "close_time": 1768417199999, "quote_volume": 951702.6361, "trades": 5354, "taker_buy_base": 756.461, "taker_buy_quote": 456066.0783 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 603.3, "high": 607.7, "low": 603.0, "close": 604.3, "volume": 1739.39, "close_time": 1768420799999, "quote_volume": 1053297.0631, "trades": 5755, "taker_buy_base": 893.317, "taker_buy_quote": 540965.1644 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 604.3, "high": 606.0, "low": 602.0, "close": 602.9, "volume": 782.95, "close_time": 1768424399999, "quote_volume": 472871.8552, "trades": 3804, "taker_buy_base": 396.344, "taker_buy_quote": 239477.9792 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 602.9, "high": 603.4, "low": 601.4, "close": 602.5, "volume": 685.738, "close_time": 1768427999999, "quote_volume": 413051.9764, "trades": 2236, "taker_buy_base": 343.987, "taker_buy_quote": 207176.2875 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 602.5, "high": 602.5, "low": 596.0, "close": 597.1, "volume": 28974.873, "close_time": 1768431599999, "quote_volume": 17340241.6714, "trades": 22834, "taker_buy_base": 13123.162, "taker_buy_quote": 7860767.054 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 597.1, "high": 600.2, "low": 595.8, "close": 597.4, "volume": 2067.376, "close_time": 1768435199999, "quote_volume": 1234890.7409, "trades": 4716, "taker_buy_base": 1191.605, "taker_buy_quote": 711692.5057 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 597.5, "high": 598.5, "low": 590.3, "close": 591.9, "volume": 5722.036, "close_time": 1768438799999, "quote_volume": 3401030.1921, "trades": 8287, "taker_buy_base": 1608.824, "taker_buy_quote": 955750.492 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 591.9, "high": 600.8, "low": 586.3, "close": 600.3, "volume": 19797.249, "close_time": 1768442399999, "quote_volume": 11771852.9872, "trades": 34719, "taker_buy_base": 11841.027, "taker_buy_quote": 7038600.2047 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 600.3, "high": 601.0, "low": 598.2, "close": 599.1, "volume": 7240.056, "close_time": 1768445999999, "quote_volume": 4341206.7592, "trades": 9525, "taker_buy_base": 4851.975, "taker_buy_quote": 2910315.0396 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 599.2, "high": 601.0, "low": 597.8, "close": 599.4, "volume": 6430.292, "close_time": 1768449599999, "quote_volume": 3852602.7783, "trades": 10145, "taker_buy_base": 3359.038, "taker_buy_quote": 2012594.5891 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 599.4, "high": 624.0, "low": 598.6, "close": 618.7, "volume": 17218.521, "close_time": 1768453199999, "quote_volume": 10595786.3349, "trades": 39814, "taker_buy_base": 9311.019, "taker_buy_quote": 5730890.0389 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 618.7, "high": 620.1, "low": 613.2, "close": 614.5, "volume": 3106.148, "close_time": 1768456799999, "quote_volume": 1913783.1633, "trades": 10384, "taker_buy_base": 1428.876, "taker_buy_quote": 880409.8324 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 614.5, "high": 614.8, "low": 606.3, "close": 610.2, "volume": 10403.619, "close_time": 1768460399999, "quote_volume": 6354421.2442, "trades": 13011, "taker_buy_base": 2758.001, "taker_buy_quote": 1686045.8487 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 610.1, "high": 614.4, "low": 608.7, "close": 611.4, "volume": 7560.013, "close_time": 1768463999999, "quote_volume": 4616361.5963, "trades": 9851, "taker_buy_base": 4458.933, "taker_buy_quote": 2720206.0713 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 611.4, "high": 615.3, "low": 610.7, "close": 614.3, "volume": 2924.208, "close_time": 1768467599999, "quote_volume": 1791626.3244, "trades": 6920, "taker_buy_base": 1550.401, "taker_buy_quote": 950073.438 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 614.2, "high": 630.6, "low": 612.7, "close": 624.6, "volume": 7636.082, "close_time": 1768471199999, "quote_volume": 4753196.8587, "trades": 23465, "taker_buy_base": 4718.554, "taker_buy_quote": 2937475.7404 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 624.6, "high": 629.0, "low": 622.0, "close": 625.9, "volume": 4918.635, "close_time": 1768474799999, "quote_volume": 3077516.3423, "trades": 24096, "taker_buy_base": 2530.618, "taker_buy_quote": 1583425.7067 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 625.9, "high": 629.1, "low": 621.4, "close": 621.9, "volume": 2995.879, "close_time": 1768478399999, "quote_volume": 1873440.8124, "trades": 13821, "taker_buy_base": 1239.273, "taker_buy_quote": 775172.6379 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 621.9, "high": 624.0, "low": 617.0, "close": 617.2, "volume": 6437.836, "close_time": 1768481999999, "quote_volume": 3987236.2192, "trades": 25045, "taker_buy_base": 2027.552, "taker_buy_quote": 1256675.1282 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 617.3, "high": 618.2, "low": 610.6, "close": 612.0, "volume": 12049.889, "close_time": 1768485599999, "quote_volume": 7405420.5858, "trades": 44443, "taker_buy_base": 4168.379, "taker_buy_quote": 2561914.8985 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 612.1, "high": 613.2, "low": 602.5, "close": 604.4, "volume": 8918.983, "close_time": 1768489199999, "quote_volume": 5423885.729, "trades": 34205, "taker_buy_base": 3478.318, "taker_buy_quote": 2115467.4065 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 604.5, "high": 606.3, "low": 596.7, "close": 601.3, "volume": 18702.093, "close_time": 1768492799999, "quote_volume": 11222607.0087, "trades": 47675, "taker_buy_base": 8459.693, "taker_buy_quote": 5075068.8686 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 601.2, "high": 602.5, "low": 591.2, "close": 591.8, "volume": 14217.446, "close_time": 1768496399999, "quote_volume": 8451088.5159, "trades": 45346, "taker_buy_base": 5185.732, "taker_buy_quote": 3082068.5275 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 591.9, "high": 595.5, "low": 582.3, "close": 587.9, "volume": 18466.087, "close_time": 1768499999999, "quote_volume": 10893044.9526, "trades": 48620, "taker_buy_base": 7167.734, "taker_buy_quote": 4229611.466 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 588.0, "high": 589.4, "low": 578.3, "close": 579.0, "volume": 15739.462, "close_time": 1768503599999, "quote_volume": 9184464.6549, "trades": 48272, "taker_buy_base": 5719.217, "taker_buy_quote": 3337776.6803 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 579.0, "high": 583.0, "low": 574.5, "close": 581.8, "volume": 9215.97, "close_time": 1768507199999, "quote_volume": 5332670.2363, "trades": 29489, "taker_buy_base": 3886.995, "taker_buy_quote": 2249411.5691 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 581.8, "high": 584.0, "low": 579.5, "close": 581.2, "volume": 2503.017, "close_time": 1768510799999, "quote_volume": 1456308.7942, "trades": 8626, "taker_buy_base": 1133.226, "taker_buy_quote": 659447.0873 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 581.2, "high": 585.9, "low": 580.8, "close": 584.8, "volume": 1094.191, "close_time": 1768514399999, "quote_volume": 639513.9912, "trades": 4589, "taker_buy_base": 525.024, "taker_buy_quote": 306803.2449 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 584.9, "high": 587.1, "low": 583.7, "close": 586.0, "volume": 1180.208, "close_time": 1768517999999, "quote_volume": 691423.2639, "trades": 4328, "taker_buy_base": 603.526, "taker_buy_quote": 353575.3936 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 586.0, "high": 594.1, "low": 584.9, "close": 590.8, "volume": 7013.356, "close_time": 1768521599999, "quote_volume": 4143060.5787, "trades": 14418, "taker_buy_base": 3334.245, "taker_buy_quote": 1969123.1967 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 590.9, "high": 594.2, "low": 589.7, "close": 592.0, "volume": 6843.111, "close_time": 1768525199999, "quote_volume": 4055018.7096, "trades": 17021, "taker_buy_base": 2847.103, "taker_buy_quote": 1686681.0573 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 592.1, "high": 592.2, "low": 589.5, "close": 591.0, "volume": 2507.486, "close_time": 1768528799999, "quote_volume": 1480533.568, "trades": 10043, "taker_buy_base": 955.805, "taker_buy_quote": 564505.9591 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 591.0, "high": 599.2, "low": 589.7, "close": 598.5, "volume": 12164.391, "close_time": 1768532399999, "quote_volume": 7244393.9018, "trades": 31829, "taker_buy_base": 8078.909, "taker_buy_quote": 4812553.1353 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 598.6, "high": 599.0, "low": 592.9, "close": 593.6, "volume": 5109.477, "close_time": 1768535999999, "quote_volume": 3050279.1994, "trades": 20957, "taker_buy_base": 2879.41, "taker_buy_quote": 1719727.7602 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 593.7, "high": 595.2, "low": 591.5, "close": 592.7, "volume": 1150.86, "close_time": 1768539599999, "quote_volume": 683023.146, "trades": 4630, "taker_buy_base": 412.987, "taker_buy_quote": 245196.4395 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 592.7, "high": 602.7, "low": 591.5, "close": 599.5, "volume": 14437.863, "close_time": 1768543199999, "quote_volume": 8646080.5107, "trades": 40457, "taker_buy_base": 9517.848, "taker_buy_quote": 5699990.6376 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 599.5, "high": 602.1, "low": 599.1, "close": 599.8, "volume": 2272.516, "close_time": 1768546799999, "quote_volume": 1364098.7022, "trades": 10800, "taker_buy_base": 1007.72, "taker_buy_quote": 604940.0032 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 599.8, "high": 601.7, "low": 598.2, "close": 601.1, "volume": 11091.959, "close_time": 1768550399999, "quote_volume": 6647358.3161, "trades": 18171, "taker_buy_base": 7679.131, "taker_buy_quote": 4601783.9812 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 601.1, "high": 601.1, "low": 596.8, "close": 599.6, "volume": 2731.385, "close_time": 1768553999999, "quote_volume": 1637626.3247, "trades": 9927, "taker_buy_base": 1185.137, "taker_buy_quote": 710160.4882 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 599.6, "high": 600.5, "low": 599.3, "close": 600.0, "volume": 908.922, "close_time": 1768557599999, "quote_volume": 545172.1498, "trades": 3782, "taker_buy_base": 453.514, "taker_buy_quote": 271995.001 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 600.0, "high": 601.7, "low": 598.1, "close": 601.1, "volume": 5008.325, "close_time": 1768561199999, "quote_volume": 3002530.305, "trades": 13932, "taker_buy_base": 3023.23, "taker_buy_quote": 1812363.9575 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 601.0, "high": 601.0, "low": 599.1, "close": 599.9, "volume": 1365.491, "close_time": 1768564799999, "quote_volume": 818877.6741, "trades": 5746, "taker_buy_base": 573.217, "taker_buy_quote": 343703.1528 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 599.9, "high": 600.4, "low": 599.3, "close": 600.0, "volume": 1354.893, "close_time": 1768568399999, "quote_volume": 812535.9739, "trades": 2975, "taker_buy_base": 781.088, "taker_buy_quote": 468392.6404 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 599.9, "high": 601.3, "low": 599.0, "close": 599.5, "volume": 4163.22, "close_time": 1768571999999, "quote_volume": 2496509.1799, "trades": 7138, "taker_buy_base": 1801.183, "taker_buy_quote": 1080033.9307 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 599.6, "high": 600.3, "low": 599.2, "close": 599.6, "volume": 7962.751, "close_time": 1768575599999, "quote_volume": 4773604.4268, "trades": 11779, "taker_buy_base": 3577.204, "taker_buy_quote": 2144494.5654 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 599.5, "high": 601.6, "low": 594.9, "close": 599.5, "volume": 15143.031, "close_time": 1768579199999, "quote_volume": 9074812.8778, "trades": 30029, "taker_buy_base": 6700.584, "taker_buy_quote": 4014913.2227 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 599.5, "high": 606.9, "low": 599.2, "close": 602.8, "volume": 4438.994, "close_time": 1768582799999, "quote_volume": 2676314.9108, "trades": 14610, "taker_buy_base": 2023.899, "taker_buy_quote": 1220328.0713 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 602.8, "high": 605.6, "low": 600.5, "close": 603.0, "volume": 2727.338, "close_time": 1768586399999, "quote_volume": 1646657.057, "trades": 6574, "taker_buy_base": 891.678, "taker_buy_quote": 537938.5607 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 603.1, "high": 604.7, "low": 600.0, "close": 602.1, "volume": 3500.337, "close_time": 1768589999999, "quote_volume": 2111305.503, "trades": 5621, "taker_buy_base": 1121.695, "taker_buy_quote": 676550.3897 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 602.0, "high": 602.8, "low": 597.6, "close": 600.9, "volume": 3954.048, "close_time": 1768593599999, "quote_volume": 2371904.0074, "trades": 6235, "taker_buy_base": 1651.88, "taker_buy_quote": 990559.6735 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 601.0, "high": 602.4, "low": 599.2, "close": 599.7, "volume": 1073.684, "close_time": 1768597199999, "quote_volume": 644601.0554, "trades": 3089, "taker_buy_base": 428.047, "taker_buy_quote": 257055.5513 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 599.6, "high": 600.5, "low": 598.8, "close": 599.5, "volume": 1806.664, "close_time": 1768600799999, "quote_volume": 1083256.21, "trades": 3002, "taker_buy_base": 659.556, "taker_buy_quote": 395466.6 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 599.6, "high": 602.6, "low": 599.2, "close": 602.3, "volume": 1516.365, "close_time": 1768604399999, "quote_volume": 910069.5584, "trades": 3138, "taker_buy_base": 678.237, "taker_buy_quote": 407136.8725 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 602.4, "high": 602.4, "low": 599.3, "close": 599.5, "volume": 1132.203, "close_time": 1768607999999, "quote_volume": 679446.8106, "trades": 3108, "taker_buy_base": 347.381, "taker_buy_quote": 208544.53 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 599.6, "high": 602.7, "low": 597.9, "close": 599.8, "volume": 2425.708, "close_time": 1768611599999, "quote_volume": 1454945.488, "trades": 4240, "taker_buy_base": 727.552, "taker_buy_quote": 436549.0769 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 599.7, "high": 599.8, "low": 598.9, "close": 599.5, "volume": 10921.584, "close_time": 1768615199999, "quote_volume": 6547233.706, "trades": 5384, "taker_buy_base": 3312.27, "taker_buy_quote": 1985468.3484 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 599.5, "high": 600.0, "low": 599.2, "close": 599.5, "volume": 8605.886, "close_time": 1768618799999, "quote_volume": 5159267.9402, "trades": 4047, "taker_buy_base": 1259.475, "taker_buy_quote": 755062.3872 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 599.5, "high": 600.3, "low": 596.0, "close": 596.3, "volume": 14280.319, "close_time": 1768622399999, "quote_volume": 8559340.2719, "trades": 10079, "taker_buy_base": 6339.445, "taker_buy_quote": 3800094.54 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 596.2, "high": 596.4, "low": 588.9, "close": 593.2, "volume": 10713.45, "close_time": 1768625999999, "quote_volume": 6343552.5629, "trades": 16791, "taker_buy_base": 2976.406, "taker_buy_quote": 1762729.657 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 593.2, "high": 595.5, "low": 591.5, "close": 595.0, "volume": 1389.915, "close_time": 1768629599999, "quote_volume": 825019.8078, "trades": 2843, "taker_buy_base": 905.628, "taker_buy_quote": 537600.2437 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 595.0, "high": 595.0, "low": 592.3, "close": 593.5, "volume": 1702.202, "close_time": 1768633199999, "quote_volume": 1011445.5838, "trades": 3003, "taker_buy_base": 984.924, "taker_buy_quote": 585246.3365 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 593.4, "high": 594.5, "low": 592.2, "close": 592.6, "volume": 964.713, "close_time": 1768636799999, "quote_volume": 572415.2239, "trades": 2360, "taker_buy_base": 517.362, "taker_buy_quote": 306954.4822 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 592.6, "high": 595.1, "low": 591.9, "close": 594.8, "volume": 2009.637, "close_time": 1768640399999, "quote_volume": 1192716.07, "trades": 3023, "taker_buy_base": 1179.089, "taker_buy_quote": 699713.2838 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 594.8, "high": 597.1, "low": 593.9, "close": 596.6, "volume": 2323.293, "close_time": 1768643999999, "quote_volume": 1383718.6554, "trades": 4793, "taker_buy_base": 1141.396, "taker_buy_quote": 679694.3991 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 596.7, "high": 597.2, "low": 594.7, "close": 595.1, "volume": 460.496, "close_time": 1768647599999, "quote_volume": 274517.6046, "trades": 1725, "taker_buy_base": 215.82, "taker_buy_quote": 128636.7263 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 595.0, "high": 595.9, "low": 594.3, "close": 595.7, "volume": 324.765, "close_time": 1768651199999, "quote_volume": 193293.1054, "trades": 1250, "taker_buy_base": 131.524, "taker_buy_quote": 78271.1612 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 595.7, "high": 600.4, "low": 595.0, "close": 597.4, "volume": 1844.85, "close_time": 1768654799999, "quote_volume": 1102367.3748, "trades": 4711, "taker_buy_base": 971.916, "taker_buy_quote": 580716.3228 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 597.5, "high": 598.6, "low": 596.9, "close": 598.0, "volume": 726.382, "close_time": 1768658399999, "quote_volume": 434086.7599, "trades": 2243, "taker_buy_base": 345.904, "taker_buy_quote": 206744.0566 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 598.0, "high": 599.7, "low": 596.6, "close": 597.7, "volume": 1159.981, "close_time": 1768661999999, "quote_volume": 693275.1586, "trades": 3294, "taker_buy_base": 578.327, "taker_buy_quote": 345689.5306 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 597.7, "high": 598.7, "low": 596.8, "close": 598.0, "volume": 1120.944, "close_time": 1768665599999, "quote_volume": 669928.1184, "trades": 3135, "taker_buy_base": 487.697, "taker_buy_quote": 291505.2523 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 598.1, "high": 598.1, "low": 593.1, "close": 593.4, "volume": 1089.941, "close_time": 1768669199999, "quote_volume": 648873.2278, "trades": 3331, "taker_buy_base": 356.224, "taker_buy_quote": 211934.0675 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 593.3, "high": 594.3, "low": 592.2, "close": 593.1, "volume": 621.512, "close_time": 1768672799999, "quote_volume": 368716.2645, "trades": 2169, "taker_buy_base": 370.287, "taker_buy_quote": 219679.3534 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 593.1, "high": 594.9, "low": 592.5, "close": 594.2, "volume": 297.41, "close_time": 1768676399999, "quote_volume": 176637.2968, "trades": 1609, "taker_buy_base": 190.942, "taker_buy_quote": 113404.0431 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 594.2, "high": 594.3, "low": 592.8, "close": 593.7, "volume": 423.372, "close_time": 1768679999999, "quote_volume": 251232.3505, "trades": 1549, "taker_buy_base": 178.378, "taker_buy_quote": 105863.9433 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 593.7, "high": 594.5, "low": 593.6, "close": 593.7, "volume": 249.003, "close_time": 1768683599999, "quote_volume": 147889.9729, "trades": 1097, "taker_buy_base": 129.147, "taker_buy_quote": 76706.3301 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 593.7, "high": 594.6, "low": 593.4, "close": 594.4, "volume": 256.051, "close_time": 1768687199999, "quote_volume": 152036.7479, "trades": 1028, "taker_buy_base": 100.767, "taker_buy_quote": 59835.64 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 594.4, "high": 594.4, "low": 591.4, "close": 593.1, "volume": 438.602, "close_time": 1768690799999, "quote_volume": 259961.5714, "trades": 1916, "taker_buy_base": 170.638, "taker_buy_quote": 101122.8846 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 593.0, "high": 594.4, "low": 592.3, "close": 594.1, "volume": 486.299, "close_time": 1768694399999, "quote_volume": 288730.3466, "trades": 2101, "taker_buy_base": 299.435, "taker_buy_quote": 177785.0436 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 594.1, "high": 594.9, "low": 592.2, "close": 593.5, "volume": 1310.057, "close_time": 1768697999999, "quote_volume": 777801.9723, "trades": 3637, "taker_buy_base": 770.282, "taker_buy_quote": 457321.8243 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 593.5, "high": 594.0, "low": 590.6, "close": 591.5, "volume": 771.667, "close_time": 1768701599999, "quote_volume": 457004.7344, "trades": 2517, "taker_buy_base": 280.76, "taker_buy_quote": 166313.4727 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 591.4, "high": 593.3, "low": 591.3, "close": 592.2, "volume": 701.05, "close_time": 1768705199999, "quote_volume": 415126.3988, "trades": 1733, "taker_buy_base": 432.897, "taker_buy_quote": 256376.2569 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 592.3, "high": 596.0, "low": 592.3, "close": 595.1, "volume": 753.09, "close_time": 1768708799999, "quote_volume": 447995.5717, "trades": 2046, "taker_buy_base": 293.984, "taker_buy_quote": 174837.8013 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 595.2, "high": 595.2, "low": 593.5, "close": 593.6, "volume": 308.966, "close_time": 1768712399999, "quote_volume": 183631.2124, "trades": 1319, "taker_buy_base": 140.122, "taker_buy_quote": 83267.4421 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 593.6, "high": 595.4, "low": 593.5, "close": 595.4, "volume": 435.497, "close_time": 1768715999999, "quote_volume": 259073.1182, "trades": 1372, "taker_buy_base": 152.008, "taker_buy_quote": 90400.4685 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 595.3, "high": 596.2, "low": 593.3, "close": 595.0, "volume": 657.625, "close_time": 1768719599999, "quote_volume": 390919.379, "trades": 1973, "taker_buy_base": 223.922, "taker_buy_quote": 133048.8788 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 595.0, "high": 596.5, "low": 594.8, "close": 595.5, "volume": 1655.637, "close_time": 1768723199999, "quote_volume": 986337.1622, "trades": 3944, "taker_buy_base": 1190.792, "taker_buy_quote": 709410.6196 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 595.5, "high": 597.0, "low": 593.3, "close": 593.8, "volume": 885.841, "close_time": 1768726799999, "quote_volume": 527009.315, "trades": 2226, "taker_buy_base": 237.569, "taker_buy_quote": 141456.9152 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 593.9, "high": 595.1, "low": 593.2, "close": 595.1, "volume": 1038.17, "close_time": 1768730399999, "quote_volume": 616986.5474, "trades": 2057, "taker_buy_base": 508.85, "taker_buy_quote": 302403.7355 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 595.0, "high": 595.1, "low": 591.7, "close": 593.2, "volume": 1058.777, "close_time": 1768733999999, "quote_volume": 627179.4371, "trades": 2208, "taker_buy_base": 278.194, "taker_buy_quote": 164819.716 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 593.1, "high": 593.1, "low": 591.5, "close": 591.7, "volume": 220.471, "close_time": 1768737599999, "quote_volume": 130550.7425, "trades": 925, "taker_buy_base": 94.81, "taker_buy_quote": 56135.3763 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 591.7, "high": 592.2, "low": 590.7, "close": 591.3, "volume": 471.219, "close_time": 1768741199999, "quote_volume": 278807.8884, "trades": 1313, "taker_buy_base": 248.256, "taker_buy_quote": 146911.4536 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 591.2, "high": 592.8, "low": 590.5, "close": 592.7, "volume": 677.052, "close_time": 1768744799999, "quote_volume": 400575.2666, "trades": 2084, "taker_buy_base": 471.231, "taker_buy_quote": 278790.0733 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 592.6, "high": 593.1, "low": 588.8, "close": 589.0, "volume": 904.088, "close_time": 1768748399999, "quote_volume": 534147.0372, "trades": 2681, "taker_buy_base": 228.508, "taker_buy_quote": 135078.5622 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 588.9, "high": 593.9, "low": 587.7, "close": 592.9, "volume": 3169.006, "close_time": 1768751999999, "quote_volume": 1873361.78, "trades": 9509, "taker_buy_base": 2153.084, "taker_buy_quote": 1273084.046 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 592.9, "high": 594.7, "low": 590.1, "close": 590.3, "volume": 1435.696, "close_time": 1768755599999, "quote_volume": 851704.5733, "trades": 4580, "taker_buy_base": 969.045, "taker_buy_quote": 575102.1174 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 590.2, "high": 591.5, "low": 589.5, "close": 591.5, "volume": 273.899, "close_time": 1768759199999, "quote_volume": 161688.0335, "trades": 1449, "taker_buy_base": 153.888, "taker_buy_quote": 90857.144 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 591.5, "high": 594.7, "low": 590.9, "close": 593.5, "volume": 407.392, "close_time": 1768762799999, "quote_volume": 241696.5295, "trades": 2284, "taker_buy_base": 256.02, "taker_buy_quote": 151891.1017 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 593.5, "high": 594.5, "low": 592.2, "close": 592.8, "volume": 197.495, "close_time": 1768766399999, "quote_volume": 117199.5926, "trades": 1410, "taker_buy_base": 94.417, "taker_buy_quote": 56033.883 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 592.9, "high": 594.0, "low": 592.2, "close": 593.3, "volume": 259.398, "close_time": 1768769999999, "quote_volume": 153814.3382, "trades": 1296, "taker_buy_base": 120.755, "taker_buy_quote": 71618.8431 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 593.3, "high": 594.5, "low": 592.8, "close": 593.4, "volume": 176.21, "close_time": 1768773599999, "quote_volume": 104615.7014, "trades": 1259, "taker_buy_base": 61.466, "taker_buy_quote": 36493.7412 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 593.4, "high": 602.3, "low": 593.3, "close": 599.1, "volume": 2198.913, "close_time": 1768777199999, "quote_volume": 1317058.9119, "trades": 6135, "taker_buy_base": 1247.897, "taker_buy_quote": 747441.6525 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 599.1, "high": 601.8, "low": 591.1, "close": 591.4, "volume": 4119.022, "close_time": 1768780799999, "quote_volume": 2462306.4315, "trades": 13308, "taker_buy_base": 2278.372, "taker_buy_quote": 1362910.0435 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 591.4, "high": 594.8, "low": 562.8, "close": 586.3, "volume": 15766.163, "close_time": 1768784399999, "quote_volume": 9133021.7844, "trades": 38962, "taker_buy_base": 7731.256, "taker_buy_quote": 4481624.8455 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 586.2, "high": 587.8, "low": 582.2, "close": 584.2, "volume": 2106.634, "close_time": 1768787999999, "quote_volume": 1233851.9756, "trades": 5620, "taker_buy_base": 1147.879, "taker_buy_quote": 672509.5714 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 584.3, "high": 591.7, "low": 584.3, "close": 590.0, "volume": 4737.428, "close_time": 1768791599999, "quote_volume": 2789411.0305, "trades": 9395, "taker_buy_base": 3059.18, "taker_buy_quote": 1800774.5416 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 590.1, "high": 592.1, "low": 588.8, "close": 589.9, "volume": 1602.209, "close_time": 1768795199999, "quote_volume": 945787.7151, "trades": 4280, "taker_buy_base": 981.028, "taker_buy_quote": 579214.596 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 589.9, "high": 591.1, "low": 587.7, "close": 589.5, "volume": 3285.782, "close_time": 1768798799999, "quote_volume": 1937032.768, "trades": 6020, "taker_buy_base": 2125.75, "taker_buy_quote": 1253289.4278 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 589.6, "high": 591.2, "low": 588.9, "close": 589.6, "volume": 1672.7, "close_time": 1768802399999, "quote_volume": 986250.9772, "trades": 4448, "taker_buy_base": 997.05, "taker_buy_quote": 587908.719 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 589.6, "high": 591.5, "low": 588.9, "close": 591.1, "volume": 1619.001, "close_time": 1768805999999, "quote_volume": 955625.2178, "trades": 3189, "taker_buy_base": 587.186, "taker_buy_quote": 346583.9433 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 591.1, "high": 591.4, "low": 588.9, "close": 591.1, "volume": 1980.812, "close_time": 1768809599999, "quote_volume": 1168677.3676, "trades": 3282, "taker_buy_base": 762.129, "taker_buy_quote": 449490.0224 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 591.0, "high": 592.5, "low": 589.4, "close": 589.7, "volume": 970.501, "close_time": 1768813199999, "quote_volume": 573030.5844, "trades": 2462, "taker_buy_base": 624.005, "taker_buy_quote": 368464.691 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 589.6, "high": 589.9, "low": 588.9, "close": 589.5, "volume": 3437.881, "close_time": 1768816799999, "quote_volume": 2026473.0192, "trades": 5489, "taker_buy_base": 2145.409, "taker_buy_quote": 1264683.9647 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 589.5, "high": 590.7, "low": 589.2, "close": 590.2, "volume": 3156.051, "close_time": 1768820399999, "quote_volume": 1860611.1691, "trades": 6555, "taker_buy_base": 2281.783, "taker_buy_quote": 1345188.3347 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 590.3, "high": 591.1, "low": 589.5, "close": 589.9, "volume": 609.945, "close_time": 1768823999999, "quote_volume": 359902.4617, "trades": 1855, "taker_buy_base": 342.414, "taker_buy_quote": 202031.8796 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 589.8, "high": 590.2, "low": 589.1, "close": 590.2, "volume": 1039.75, "close_time": 1768827599999, "quote_volume": 612904.0723, "trades": 2549, "taker_buy_base": 761.672, "taker_buy_quote": 448988.1802 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 590.3, "high": 591.0, "low": 589.6, "close": 589.9, "volume": 457.442, "close_time": 1768831199999, "quote_volume": 270032.0546, "trades": 1727, "taker_buy_base": 150.282, "taker_buy_quote": 88704.3558 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 590.0, "high": 591.8, "low": 589.1, "close": 591.7, "volume": 1060.562, "close_time": 1768834799999, "quote_volume": 625524.266, "trades": 3461, "taker_buy_base": 685.885, "taker_buy_quote": 404464.3416 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 591.7, "high": 594.7, "low": 590.7, "close": 590.7, "volume": 1366.59, "close_time": 1768838399999, "quote_volume": 809752.6846, "trades": 5005, "taker_buy_base": 721.479, "taker_buy_quote": 427236.59 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 590.8, "high": 592.3, "low": 590.7, "close": 591.3, "volume": 479.892, "close_time": 1768841999999, "quote_volume": 283751.0075, "trades": 2132, "taker_buy_base": 233.22, "taker_buy_quote": 137916.036 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 591.2, "high": 591.2, "low": 589.2, "close": 589.7, "volume": 816.41, "close_time": 1768845599999, "quote_volume": 481727.4496, "trades": 2273, "taker_buy_base": 300.666, "taker_buy_quote": 177429.425 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 589.7, "high": 590.9, "low": 589.2, "close": 590.5, "volume": 679.885, "close_time": 1768849199999, "quote_volume": 401062.0642, "trades": 1570, "taker_buy_base": 304.675, "taker_buy_quote": 179727.4511 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 590.4, "high": 591.3, "low": 589.5, "close": 589.6, "volume": 342.211, "close_time": 1768852799999, "quote_volume": 201946.0124, "trades": 1186, "taker_buy_base": 125.579, "taker_buy_quote": 74128.6148 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 589.6, "high": 590.8, "low": 589.3, "close": 589.8, "volume": 534.921, "close_time": 1768856399999, "quote_volume": 315544.7621, "trades": 1315, "taker_buy_base": 312.972, "taker_buy_quote": 184615.5477 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 589.8, "high": 590.2, "low": 589.3, "close": 589.7, "volume": 709.082, "close_time": 1768859999999, "quote_volume": 418084.6523, "trades": 972, "taker_buy_base": 415.27, "taker_buy_quote": 244854.4708 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 589.6, "high": 589.8, "low": 581.0, "close": 582.0, "volume": 2015.487, "close_time": 1768863599999, "quote_volume": 1179066.4983, "trades": 6767, "taker_buy_base": 994.139, "taker_buy_quote": 581339.508 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 581.9, "high": 586.6, "low": 580.5, "close": 584.0, "volume": 931.748, "close_time": 1768867199999, "quote_volume": 543585.7058, "trades": 3744, "taker_buy_base": 427.654, "taker_buy_quote": 249631.0666 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 584.0, "high": 585.7, "low": 582.6, "close": 585.7, "volume": 1048.717, "close_time": 1768870799999, "quote_volume": 612355.6841, "trades": 2747, "taker_buy_base": 578.692, "taker_buy_quote": 337857.8535 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 585.7, "high": 587.2, "low": 585.0, "close": 586.1, "volume": 331.926, "close_time": 1768874399999, "quote_volume": 194649.9053, "trades": 1755, "taker_buy_base": 121.963, "taker_buy_quote": 71493.4403 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 586.0, "high": 586.0, "low": 577.6, "close": 581.1, "volume": 1991.597, "close_time": 1768877999999, "quote_volume": 1156768.7627, "trades": 6197, "taker_buy_base": 904.206, "taker_buy_quote": 525113.4429 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 581.0, "high": 583.1, "low": 580.4, "close": 581.9, "volume": 705.394, "close_time": 1768881599999, "quote_volume": 410231.9583, "trades": 2361, "taker_buy_base": 381.888, "taker_buy_quote": 222083.1098 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 581.9, "high": 582.8, "low": 579.2, "close": 579.7, "volume": 425.479, "close_time": 1768885199999, "quote_volume": 247109.219, "trades": 1713, "taker_buy_base": 198.84, "taker_buy_quote": 115490.2878 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 579.8, "high": 581.9, "low": 578.6, "close": 579.5, "volume": 1019.071, "close_time": 1768888799999, "quote_volume": 591317.0535, "trades": 4049, "taker_buy_base": 521.413, "taker_buy_quote": 302509.8708 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 579.5, "high": 581.8, "low": 573.6, "close": 579.5, "volume": 7450.187, "close_time": 1768892399999, "quote_volume": 4309330.3396, "trades": 20892, "taker_buy_base": 4794.244, "taker_buy_quote": 2774263.4242 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 579.5, "high": 580.8, "low": 577.7, "close": 579.4, "volume": 2924.804, "close_time": 1768895999999, "quote_volume": 1694463.5049, "trades": 9399, "taker_buy_base": 2199.541, "taker_buy_quote": 1274285.3942 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 579.5, "high": 579.8, "low": 577.7, "close": 579.2, "volume": 7118.295, "close_time": 1768899599999, "quote_volume": 4123402.8554, "trades": 17631, "taker_buy_base": 4877.437, "taker_buy_quote": 2825596.8961 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 579.1, "high": 579.4, "low": 572.6, "close": 573.2, "volume": 1272.845, "close_time": 1768903199999, "quote_volume": 732455.6191, "trades": 4549, "taker_buy_base": 448.273, "taker_buy_quote": 257940.5745 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 573.2, "high": 576.1, "low": 573.0, "close": 575.3, "volume": 802.355, "close_time": 1768906799999, "quote_volume": 461250.1328, "trades": 3062, "taker_buy_base": 426.905, "taker_buy_quote": 245426.0752 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 575.4, "high": 579.2, "low": 575.1, "close": 578.0, "volume": 976.961, "close_time": 1768910399999, "quote_volume": 564100.6188, "trades": 2992, "taker_buy_base": 545.017, "taker_buy_quote": 314604.7524 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 578.1, "high": 578.8, "low": 573.1, "close": 573.2, "volume": 1035.589, "close_time": 1768913999999, "quote_volume": 595376.5059, "trades": 4139, "taker_buy_base": 448.986, "taker_buy_quote": 258117.521 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 573.2, "high": 573.5, "low": 568.6, "close": 569.9, "volume": 2620.714, "close_time": 1768917599999, "quote_volume": 1495541.7368, "trades": 7532, "taker_buy_base": 1448.682, "taker_buy_quote": 826931.9525 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 569.8, "high": 574.2, "low": 568.5, "close": 570.4, "volume": 2407.177, "close_time": 1768921199999, "quote_volume": 1374365.5717, "trades": 12914, "taker_buy_base": 1225.711, "taker_buy_quote": 699738.3166 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 570.4, "high": 573.9, "low": 568.8, "close": 571.3, "volume": 1693.506, "close_time": 1768924799999, "quote_volume": 967376.8623, "trades": 8853, "taker_buy_base": 961.717, "taker_buy_quote": 549222.451 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 571.2, "high": 572.5, "low": 568.5, "close": 569.8, "volume": 2711.922, "close_time": 1768928399999, "quote_volume": 1544735.3419, "trades": 7843, "taker_buy_base": 2022.351, "taker_buy_quote": 1151928.4026 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 569.8, "high": 571.5, "low": 568.5, "close": 569.6, "volume": 3750.16, "close_time": 1768931999999, "quote_volume": 2135616.7614, "trades": 9477, "taker_buy_base": 2452.17, "taker_buy_quote": 1396350.0218 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 569.7, "high": 571.1, "low": 568.8, "close": 569.7, "volume": 3567.64, "close_time": 1768935599999, "quote_volume": 2031871.9683, "trades": 4981, "taker_buy_base": 2469.367, "taker_buy_quote": 1406284.4112 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 569.7, "high": 571.2, "low": 568.0, "close": 571.1, "volume": 4826.864, "close_time": 1768939199999, "quote_volume": 2747829.3273, "trades": 9526, "taker_buy_base": 3523.703, "taker_buy_quote": 2006011.1542 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 571.0, "high": 571.7, "low": 569.8, "close": 570.9, "volume": 469.863, "close_time": 1768942799999, "quote_volume": 268230.8628, "trades": 2981, "taker_buy_base": 235.802, "taker_buy_quote": 134621.2537 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 570.8, "high": 571.0, "low": 568.4, "close": 569.6, "volume": 2122.588, "close_time": 1768946399999, "quote_volume": 1208675.3741, "trades": 4193, "taker_buy_base": 1358.781, "taker_buy_quote": 773648.9949 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 569.6, "high": 581.3, "low": 564.2, "close": 572.8, "volume": 5600.779, "close_time": 1768949999999, "quote_volume": 3189893.2462, "trades": 15173, "taker_buy_base": 3645.614, "taker_buy_quote": 2075163.0906 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 572.9, "high": 577.0, "low": 570.9, "close": 573.2, "volume": 2055.672, "close_time": 1768953599999, "quote_volume": 1180514.8108, "trades": 7707, "taker_buy_base": 1077.677, "taker_buy_quote": 618776.0049 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 573.1, "high": 587.7, "low": 572.5, "close": 581.6, "volume": 3030.932, "close_time": 1768957199999, "quote_volume": 1760937.5975, "trades": 12624, "taker_buy_base": 1696.466, "taker_buy_quote": 985679.1436 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 581.5, "high": 583.3, "low": 579.8, "close": 580.1, "volume": 829.215, "close_time": 1768960799999, "quote_volume": 482082.8706, "trades": 4367, "taker_buy_base": 433.623, "taker_buy_quote": 252075.858 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 580.2, "high": 590.2, "low": 580.2, "close": 589.9, "volume": 13311.694, "close_time": 1768964399999, "quote_volume": 7821524.9779, "trades": 30439, "taker_buy_base": 9899.141, "taker_buy_quote": 5814593.0746 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 589.9, "high": 592.1, "low": 586.1, "close": 589.8, "volume": 2410.875, "close_time": 1768967999999, "quote_volume": 1421341.7852, "trades": 8488, "taker_buy_base": 1366.346, "taker_buy_quote": 805577.4694 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 589.8, "high": 591.5, "low": 588.3, "close": 590.3, "volume": 1247.408, "close_time": 1768971599999, "quote_volume": 735862.5206, "trades": 3769, "taker_buy_base": 579.465, "taker_buy_quote": 341789.9158 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 590.2, "high": 598.0, "low": 590.2, "close": 596.2, "volume": 2304.263, "close_time": 1768975199999, "quote_volume": 1371128.5247, "trades": 7152, "taker_buy_base": 1400.038, "taker_buy_quote": 833004.36 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 596.2, "high": 596.7, "low": 586.9, "close": 589.7, "volume": 6404.747, "close_time": 1768978799999, "quote_volume": 3790387.9124, "trades": 13968, "taker_buy_base": 3462.0, "taker_buy_quote": 2047563.718 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 589.7, "high": 594.6, "low": 587.7, "close": 592.5, "volume": 5385.378, "close_time": 1768982399999, "quote_volume": 3176696.7407, "trades": 8311, "taker_buy_base": 3953.945, "taker_buy_quote": 2332127.357 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 592.5, "high": 594.5, "low": 591.4, "close": 592.2, "volume": 788.594, "close_time": 1768985999999, "quote_volume": 467389.9554, "trades": 3476, "taker_buy_base": 423.706, "taker_buy_quote": 251133.3346 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 592.2, "high": 596.1, "low": 591.8, "close": 595.1, "volume": 1538.531, "close_time": 1768989599999, "quote_volume": 915131.3481, "trades": 4535, "taker_buy_base": 846.761, "taker_buy_quote": 503660.2291 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 595.0, "high": 597.8, "low": 593.8, "close": 594.6, "volume": 1160.367, "close_time": 1768993199999, "quote_volume": 691323.3878, "trades": 4574, "taker_buy_base": 608.734, "taker_buy_quote": 362688.8283 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 594.6, "high": 596.9, "low": 592.3, "close": 593.1, "volume": 1843.824, "close_time": 1768996799999, "quote_volume": 1096680.5666, "trades": 4285, "taker_buy_base": 771.052, "taker_buy_quote": 458736.2135 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 593.1, "high": 593.1, "low": 581.7, "close": 586.1, "volume": 6449.217, "close_time": 1769000399999, "quote_volume": 3781310.8602, "trades": 17302, "taker_buy_base": 2560.171, "taker_buy_quote": 1500359.8126 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 586.2, "high": 588.6, "low": 583.5, "close": 585.5, "volume": 1932.653, "close_time": 1769003999999, "quote_volume": 1133120.6704, "trades": 5603, "taker_buy_base": 743.281, "taker_buy_quote": 435766.9165 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 585.5, "high": 593.0, "low": 584.9, "close": 590.7, "volume": 3872.07, "close_time": 1769007599999, "quote_volume": 2286412.0892, "trades": 16203, "taker_buy_base": 1649.105, "taker_buy_quote": 973845.0099 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 590.7, "high": 593.7, "low": 589.4, "close": 591.4, "volume": 1141.801, "close_time": 1769011199999, "quote_volume": 675537.1366, "trades": 5524, "taker_buy_base": 580.253, "taker_buy_quote": 343450.3643 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 591.5, "high": 591.5, "low": 571.3, "close": 573.1, "volume": 2209.56, "close_time": 1769014799999, "quote_volume": 1279608.3453, "trades": 9935, "taker_buy_base": 787.634, "taker_buy_quote": 456569.0925 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 573.2, "high": 578.0, "low": 570.2, "close": 577.9, "volume": 1725.166, "close_time": 1769018399999, "quote_volume": 990999.0527, "trades": 8627, "taker_buy_base": 803.324, "taker_buy_quote": 461832.3146 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 577.9, "high": 581.0, "low": 576.8, "close": 578.8, "volume": 729.837, "close_time": 1769021999999, "quote_volume": 422163.7506, "trades": 3731, "taker_buy_base": 324.939, "taker_buy_quote": 188063.2718 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 578.8, "high": 589.5, "low": 577.2, "close": 589.0, "volume": 2090.148, "close_time": 1769025599999, "quote_volume": 1222105.7316, "trades": 9501, "taker_buy_base": 1118.204, "taker_buy_quote": 653775.9322 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 589.0, "high": 591.1, "low": 586.8, "close": 590.3, "volume": 681.336, "close_time": 1769029199999, "quote_volume": 401345.3216, "trades": 4176, "taker_buy_base": 402.953, "taker_buy_quote": 237459.7922 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 590.4, "high": 593.0, "low": 589.7, "close": 592.1, "volume": 833.071, "close_time": 1769032799999, "quote_volume": 492999.7172, "trades": 2370, "taker_buy_base": 577.016, "taker_buy_quote": 341459.2465 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 592.1, "high": 592.1, "low": 586.6, "close": 587.2, "volume": 454.188, "close_time": 1769036399999, "quote_volume": 267778.7981, "trades": 1747, "taker_buy_base": 277.633, "taker_buy_quote": 163696.887 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 587.1, "high": 589.9, "low": 584.1, "close": 584.8, "volume": 626.985, "close_time": 1769039999999, "quote_volume": 368046.5695, "trades": 2602, "taker_buy_base": 312.455, "taker_buy_quote": 183451.7784 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 584.8, "high": 592.1, "low": 584.5, "close": 588.3, "volume": 1392.201, "close_time": 1769043599999, "quote_volume": 819732.1507, "trades": 3983, "taker_buy_base": 907.021, "taker_buy_quote": 533907.2463 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 588.3, "high": 594.6, "low": 587.9, "close": 593.1, "volume": 1380.56, "close_time": 1769047199999, "quote_volume": 815870.7496, "trades": 4097, "taker_buy_base": 985.307, "taker_buy_quote": 582215.6083 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 593.0, "high": 600.8, "low": 592.2, "close": 595.0, "volume": 2872.109, "close_time": 1769050799999, "quote_volume": 1713601.2968, "trades": 9672, "taker_buy_base": 1669.354, "taker_buy_quote": 995552.9658 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 595.0, "high": 595.2, "low": 592.1, "close": 593.4, "volume": 322.181, "close_time": 1769054399999, "quote_volume": 191180.3403, "trades": 1517, "taker_buy_base": 187.534, "taker_buy_quote": 111284.352 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 593.3, "high": 595.8, "low": 591.6, "close": 591.6, "volume": 707.67, "close_time": 1769057999999, "quote_volume": 420055.019, "trades": 2196, "taker_buy_base": 218.436, "taker_buy_quote": 129709.0049 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 591.7, "high": 592.4, "low": 590.1, "close": 591.5, "volume": 635.337, "close_time": 1769061599999, "quote_volume": 375588.369, "trades": 1928, "taker_buy_base": 204.732, "taker_buy_quote": 121035.1744 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 591.6, "high": 596.4, "low": 591.5, "close": 595.3, "volume": 655.206, "close_time": 1769065199999, "quote_volume": 389567.0472, "trades": 2174, "taker_buy_base": 354.097, "taker_buy_quote": 210644.5027 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 595.2, "high": 600.3, "low": 594.3, "close": 596.7, "volume": 2090.697, "close_time": 1769068799999, "quote_volume": 1248616.5283, "trades": 7082, "taker_buy_base": 976.825, "taker_buy_quote": 583475.6819 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 596.8, "high": 598.1, "low": 594.7, "close": 596.9, "volume": 629.669, "close_time": 1769072399999, "quote_volume": 375735.52, "trades": 2809, "taker_buy_base": 291.495, "taker_buy_quote": 173904.3175 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 596.9, "high": 600.0, "low": 596.4, "close": 598.8, "volume": 752.326, "close_time": 1769075999999, "quote_volume": 450347.9339, "trades": 3884, "taker_buy_base": 479.375, "taker_buy_quote": 286931.5042 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 598.8, "high": 599.9, "low": 597.9, "close": 598.8, "volume": 680.558, "close_time": 1769079599999, "quote_volume": 407593.4983, "trades": 3363, "taker_buy_base": 342.098, "taker_buy_quote": 204918.8809 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 598.8, "high": 599.0, "low": 594.8, "close": 595.2, "volume": 917.327, "close_time": 1769083199999, "quote_volume": 547779.506, "trades": 3370, "taker_buy_base": 291.411, "taker_buy_quote": 174117.0052 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 595.2, "high": 596.8, "low": 594.7, "close": 596.6, "volume": 682.563, "close_time": 1769086799999, "quote_volume": 406606.6492, "trades": 2882, "taker_buy_base": 378.824, "taker_buy_quote": 225662.2448 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 596.6, "high": 599.1, "low": 593.2, "close": 594.6, "volume": 960.572, "close_time": 1769090399999, "quote_volume": 572238.1394, "trades": 4742, "taker_buy_base": 477.177, "taker_buy_quote": 284445.8458 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 594.6, "high": 595.8, "low": 591.8, "close": 592.4, "volume": 1190.774, "close_time": 1769093999999, "quote_volume": 707182.6925, "trades": 5543, "taker_buy_base": 533.35, "taker_buy_quote": 316934.921 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 592.3, "high": 595.7, "low": 589.8, "close": 594.4, "volume": 902.733, "close_time": 1769097599999, "quote_volume": 535064.4864, "trades": 6319, "taker_buy_base": 412.887, "taker_buy_quote": 244717.8249 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 594.5, "high": 597.1, "low": 592.8, "close": 595.7, "volume": 1010.857, "close_time": 1769101199999, "quote_volume": 601741.5697, "trades": 5962, "taker_buy_base": 509.751, "taker_buy_quote": 303446.9668 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 595.8, "high": 602.3, "low": 595.3, "close": 601.2, "volume": 1399.248, "close_time": 1769104799999, "quote_volume": 837464.2253, "trades": 5728, "taker_buy_base": 774.532, "taker_buy_quote": 463795.1808 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 601.3, "high": 602.3, "low": 597.2, "close": 598.5, "volume": 2369.452, "close_time": 1769108399999, "quote_volume": 1418871.8417, "trades": 7029, "taker_buy_base": 726.501, "taker_buy_quote": 435307.3458 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 598.5, "high": 604.0, "low": 597.6, "close": 602.9, "volume": 876.751, "close_time": 1769111999999, "quote_volume": 527669.9827, "trades": 4691, "taker_buy_base": 466.245, "taker_buy_quote": 280478.2661 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 602.8, "high": 603.4, "low": 598.5, "close": 598.5, "volume": 613.296, "close_time": 1769115599999, "quote_volume": 368461.6753, "trades": 3124, "taker_buy_base": 249.224, "taker_buy_quote": 149766.8327 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 598.6, "high": 599.9, "low": 596.8, "close": 597.2, "volume": 498.872, "close_time": 1769119199999, "quote_volume": 298620.6141, "trades": 2563, "taker_buy_base": 249.245, "taker_buy_quote": 149232.4765 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 597.3, "high": 597.8, "low": 595.1, "close": 596.7, "volume": 852.817, "close_time": 1769122799999, "quote_volume": 508711.9073, "trades": 3057, "taker_buy_base": 372.609, "taker_buy_quote": 222282.747 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 596.7, "high": 599.9, "low": 595.5, "close": 599.2, "volume": 761.772, "close_time": 1769126399999, "quote_volume": 455666.5296, "trades": 2694, "taker_buy_base": 518.625, "taker_buy_quote": 310253.5774 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 599.2, "high": 601.5, "low": 597.3, "close": 600.8, "volume": 1371.035, "close_time": 1769129999999, "quote_volume": 822676.6847, "trades": 4777, "taker_buy_base": 856.82, "taker_buy_quote": 514109.2697 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 600.7, "high": 601.5, "low": 598.7, "close": 599.4, "volume": 743.99, "close_time": 1769133599999, "quote_volume": 446470.6528, "trades": 2663, "taker_buy_base": 271.588, "taker_buy_quote": 163008.3549 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 599.5, "high": 599.8, "low": 595.6, "close": 596.3, "volume": 789.112, "close_time": 1769137199999, "quote_volume": 471274.4723, "trades": 2750, "taker_buy_base": 301.517, "taker_buy_quote": 180067.932 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 596.2, "high": 599.4, "low": 596.2, "close": 598.7, "volume": 607.889, "close_time": 1769140799999, "quote_volume": 363589.0612, "trades": 2224, "taker_buy_base": 318.306, "taker_buy_quote": 190366.3542 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 598.7, "high": 599.3, "low": 597.0, "close": 597.0, "volume": 520.277, "close_time": 1769144399999, "quote_volume": 311303.5292, "trades": 2081, "taker_buy_base": 198.205, "taker_buy_quote": 118582.5331 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 596.9, "high": 597.2, "low": 594.7, "close": 595.7, "volume": 598.464, "close_time": 1769147999999, "quote_volume": 356629.7532, "trades": 2212, "taker_buy_base": 249.031, "taker_buy_quote": 148399.4755 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 595.7, "high": 597.1, "low": 594.3, "close": 596.0, "volume": 391.477, "close_time": 1769151599999, "quote_volume": 233266.0509, "trades": 2245, "taker_buy_base": 188.633, "taker_buy_quote": 112418.9035 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 596.0, "high": 596.6, "low": 594.6, "close": 594.6, "volume": 418.869, "close_time": 1769155199999, "quote_volume": 249548.1328, "trades": 1703, "taker_buy_base": 235.052, "taker_buy_quote": 140031.4344 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 594.5, "high": 595.5, "low": 591.8, "close": 592.7, "volume": 1131.83, "close_time": 1769158799999, "quote_volume": 671675.3193, "trades": 3491, "taker_buy_base": 444.901, "taker_buy_quote": 264038.84 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 592.6, "high": 595.3, "low": 592.6, "close": 594.4, "volume": 781.336, "close_time": 1769162399999, "quote_volume": 464289.08, "trades": 3028, "taker_buy_base": 416.132, "taker_buy_quote": 247259.0768 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 594.4, "high": 594.7, "low": 592.3, "close": 592.6, "volume": 423.124, "close_time": 1769165999999, "quote_volume": 251071.8833, "trades": 2368, "taker_buy_base": 212.248, "taker_buy_quote": 125951.3882 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 592.6, "high": 596.5, "low": 592.3, "close": 595.2, "volume": 251.606, "close_time": 1769169599999, "quote_volume": 149711.1968, "trades": 1760, "taker_buy_base": 148.206, "taker_buy_quote": 88180.902 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 595.2, "high": 599.2, "low": 594.8, "close": 598.1, "volume": 1276.03, "close_time": 1769173199999, "quote_volume": 761345.1023, "trades": 2812, "taker_buy_base": 778.439, "taker_buy_quote": 464144.5862 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 598.0, "high": 599.0, "low": 595.6, "close": 597.1, "volume": 218.287, "close_time": 1769176799999, "quote_volume": 130365.3362, "trades": 1443, "taker_buy_base": 119.605, "taker_buy_quote": 71445.7509 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 597.2, "high": 598.9, "low": 593.5, "close": 594.7, "volume": 683.628, "close_time": 1769180399999, "quote_volume": 407594.742, "trades": 4683, "taker_buy_base": 299.838, "taker_buy_quote": 178917.2753 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 594.7, "high": 594.9, "low": 590.5, "close": 594.4, "volume": 1318.12, "close_time": 1769183999999, "quote_volume": 781465.2325, "trades": 6348, "taker_buy_base": 572.987, "taker_buy_quote": 339670.5635 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 594.4, "high": 596.5, "low": 591.8, "close": 594.0, "volume": 1156.767, "close_time": 1769187599999, "quote_volume": 687813.9701, "trades": 4414, "taker_buy_base": 620.101, "taker_buy_quote": 368690.519 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 594.0, "high": 600.0, "low": 592.9, "close": 596.2, "volume": 1785.001, "close_time": 1769191199999, "quote_volume": 1066418.5903, "trades": 4904, "taker_buy_base": 1176.604, "taker_buy_quote": 702983.6465 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 596.3, "high": 598.6, "low": 595.6, "close": 596.4, "volume": 1071.587, "close_time": 1769194799999, "quote_volume": 639814.0165, "trades": 3972, "taker_buy_base": 548.942, "taker_buy_quote": 327811.8525 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 596.4, "high": 596.4, "low": 592.6, "close": 593.4, "volume": 741.606, "close_time": 1769198399999, "quote_volume": 440854.0742, "trades": 3415, "taker_buy_base": 302.479, "taker_buy_quote": 179796.0619 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 593.4, "high": 593.4, "low": 586.5, "close": 587.5, "volume": 1211.055, "close_time": 1769201999999, "quote_volume": 714264.1483, "trades": 4243, "taker_buy_base": 586.503, "taker_buy_quote": 345958.2007 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 587.5, "high": 592.1, "low": 587.3, "close": 590.7, "volume": 509.804, "close_time": 1769205599999, "quote_volume": 300938.3113, "trades": 1898, "taker_buy_base": 295.32, "taker_buy_quote": 174212.0793 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 590.6, "high": 595.7, "low": 590.6, "close": 594.0, "volume": 1234.33, "close_time": 1769209199999, "quote_volume": 732889.9014, "trades": 3178, "taker_buy_base": 755.393, "taker_buy_quote": 448437.8131 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 594.0, "high": 596.0, "low": 593.4, "close": 595.7, "volume": 637.92, "close_time": 1769212799999, "quote_volume": 379414.6802, "trades": 1813, "taker_buy_base": 430.214, "taker_buy_quote": 255945.225 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 595.7, "high": 597.0, "low": 594.7, "close": 595.2, "volume": 348.412, "close_time": 1769216399999, "quote_volume": 207539.9749, "trades": 1474, "taker_buy_base": 208.486, "taker_buy_quote": 124147.9791 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 595.1, "high": 595.6, "low": 592.3, "close": 593.8, "volume": 144.464, "close_time": 1769219999999, "quote_volume": 85814.7417, "trades": 1138, "taker_buy_base": 69.511, "taker_buy_quote": 41321.2307 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 593.9, "high": 594.5, "low": 593.1, "close": 593.9, "volume": 198.855, "close_time": 1769223599999, "quote_volume": 118088.6824, "trades": 1065, "taker_buy_base": 132.027, "taker_buy_quote": 78397.5529 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 593.9, "high": 595.0, "low": 593.1, "close": 593.7, "volume": 511.417, "close_time": 1769227199999, "quote_volume": 303600.939, "trades": 2379, "taker_buy_base": 269.122, "taker_buy_quote": 159760.7029 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 593.6, "high": 597.6, "low": 593.6, "close": 596.6, "volume": 576.202, "close_time": 1769230799999, "quote_volume": 343386.1003, "trades": 2320, "taker_buy_base": 337.364, "taker_buy_quote": 201002.2302 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 596.7, "high": 597.2, "low": 593.0, "close": 593.7, "volume": 573.652, "close_time": 1769234399999, "quote_volume": 341468.1084, "trades": 2235, "taker_buy_base": 297.704, "taker_buy_quote": 177197.8794 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 593.8, "high": 594.0, "low": 592.1, "close": 593.1, "volume": 692.979, "close_time": 1769237999999, "quote_volume": 410979.32, "trades": 2119, "taker_buy_base": 214.608, "taker_buy_quote": 127256.305 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 593.1, "high": 594.4, "low": 590.8, "close": 593.5, "volume": 469.908, "close_time": 1769241599999, "quote_volume": 278428.3567, "trades": 2208, "taker_buy_base": 238.021, "taker_buy_quote": 141036.3165 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 593.4, "high": 596.4, "low": 592.9, "close": 596.0, "volume": 598.621, "close_time": 1769245199999, "quote_volume": 355719.0402, "trades": 2276, "taker_buy_base": 350.546, "taker_buy_quote": 208284.5226 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 596.1, "high": 596.2, "low": 594.9, "close": 595.6, "volume": 167.731, "close_time": 1769248799999, "quote_volume": 99901.0173, "trades": 1116, "taker_buy_base": 80.876, "taker_buy_quote": 48169.9699 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 595.6, "high": 597.3, "low": 595.5, "close": 597.1, "volume": 366.618, "close_time": 1769252399999, "quote_volume": 218812.197, "trades": 1682, "taker_buy_base": 158.229, "taker_buy_quote": 94444.1655 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 597.1, "high": 599.1, "low": 597.1, "close": 597.8, "volume": 436.603, "close_time": 1769255999999, "quote_volume": 261278.9502, "trades": 2075, "taker_buy_base": 222.813, "taker_buy_quote": 133335.908 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 597.8, "high": 598.9, "low": 596.5, "close": 597.6, "volume": 309.332, "close_time": 1769259599999, "quote_volume": 184903.1558, "trades": 1777, "taker_buy_base": 128.289, "taker_buy_quote": 76679.7616 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 597.5, "high": 598.5, "low": 596.0, "close": 597.1, "volume": 256.759, "close_time": 1769263199999, "quote_volume": 153341.7722, "trades": 1258, "taker_buy_base": 100.072, "taker_buy_quote": 59757.0049 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 597.1, "high": 597.6, "low": 595.9, "close": 597.1, "volume": 351.663, "close_time": 1769266799999, "quote_volume": 209863.8902, "trades": 1682, "taker_buy_base": 165.108, "taker_buy_quote": 98524.2681 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 597.0, "high": 598.5, "low": 595.2, "close": 596.3, "volume": 332.319, "close_time": 1769270399999, "quote_volume": 198285.268, "trades": 1524, "taker_buy_base": 168.538, "taker_buy_quote": 100619.4138 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 596.3, "high": 596.4, "low": 592.6, "close": 594.7, "volume": 418.442, "close_time": 1769273999999, "quote_volume": 248522.5064, "trades": 2393, "taker_buy_base": 169.838, "taker_buy_quote": 100865.9546 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 594.6, "high": 595.1, "low": 594.0, "close": 594.9, "volume": 93.846, "close_time": 1769277599999, "quote_volume": 55790.3831, "trades": 961, "taker_buy_base": 56.099, "taker_buy_quote": 33350.668 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 594.9, "high": 596.5, "low": 594.6, "close": 596.3, "volume": 243.657, "close_time": 1769281199999, "quote_volume": 145019.1635, "trades": 1186, "taker_buy_base": 102.627, "taker_buy_quote": 61086.7874 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 596.3, "high": 596.8, "low": 594.5, "close": 594.6, "volume": 241.91, "close_time": 1769284799999, "quote_volume": 144003.7086, "trades": 1123, "taker_buy_base": 150.893, "taker_buy_quote": 89798.4776 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 594.6, "high": 595.3, "low": 593.7, "close": 594.2, "volume": 208.384, "close_time": 1769288399999, "quote_volume": 123851.7154, "trades": 1210, "taker_buy_base": 80.473, "taker_buy_quote": 47826.6129 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 594.2, "high": 595.0, "low": 593.4, "close": 594.7, "volume": 145.754, "close_time": 1769291999999, "quote_volume": 86619.8457, "trades": 941, "taker_buy_base": 88.686, "taker_buy_quote": 52707.9805 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 594.7, "high": 595.2, "low": 594.1, "close": 595.2, "volume": 157.094, "close_time": 1769295599999, "quote_volume": 93437.5388, "trades": 1024, "taker_buy_base": 91.424, "taker_buy_quote": 54371.4038 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 595.2, "high": 595.4, "low": 593.4, "close": 593.6, "volume": 351.61, "close_time": 1769299199999, "quote_volume": 209085.2264, "trades": 1407, "taker_buy_base": 222.274, "taker_buy_quote": 132189.7269 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 593.6, "high": 595.9, "low": 593.6, "close": 595.1, "volume": 631.507, "close_time": 1769302799999, "quote_volume": 375467.0027, "trades": 2286, "taker_buy_base": 297.824, "taker_buy_quote": 177087.1128 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 595.1, "high": 595.6, "low": 592.9, "close": 593.1, "volume": 424.796, "close_time": 1769306399999, "quote_volume": 252438.5116, "trades": 1772, "taker_buy_base": 224.161, "taker_buy_quote": 133180.3858 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 593.1, "high": 594.1, "low": 592.1, "close": 592.8, "volume": 494.43, "close_time": 1769309999999, "quote_volume": 293189.3085, "trades": 1603, "taker_buy_base": 247.94, "taker_buy_quote": 147044.3116 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 592.9, "high": 593.8, "low": 591.4, "close": 592.1, "volume": 381.499, "close_time": 1769313599999, "quote_volume": 225957.0451, "trades": 1932, "taker_buy_base": 140.021, "taker_buy_quote": 82948.2535 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 592.1, "high": 593.2, "low": 590.7, "close": 592.1, "volume": 661.026, "close_time": 1769317199999, "quote_volume": 391301.6074, "trades": 2298, "taker_buy_base": 270.105, "taker_buy_quote": 159885.2319 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 592.1, "high": 593.1, "low": 591.5, "close": 593.1, "volume": 584.89, "close_time": 1769320799999, "quote_volume": 346514.7283, "trades": 2219, "taker_buy_base": 219.664, "taker_buy_quote": 130154.6802 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 593.0, "high": 594.6, "low": 591.7, "close": 593.9, "volume": 477.672, "close_time": 1769324399999, "quote_volume": 283339.2104, "trades": 2275, "taker_buy_base": 183.923, "taker_buy_quote": 109082.3997 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 593.9, "high": 593.9, "low": 591.0, "close": 591.4, "volume": 528.28, "close_time": 1769327999999, "quote_volume": 312626.2921, "trades": 2119, "taker_buy_base": 286.605, "taker_buy_quote": 169614.9759 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 591.3, "high": 593.1, "low": 588.6, "close": 589.8, "volume": 1046.609, "close_time": 1769331599999, "quote_volume": 618415.2019, "trades": 3319, "taker_buy_base": 393.49, "taker_buy_quote": 232621.928 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 589.7, "high": 592.3, "low": 589.3, "close": 590.7, "volume": 589.183, "close_time": 1769335199999, "quote_volume": 348060.7564, "trades": 2217, "taker_buy_base": 183.27, "taker_buy_quote": 108268.5453 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 590.7, "high": 591.3, "low": 588.4, "close": 589.0, "volume": 1687.783, "close_time": 1769338799999, "quote_volume": 995625.5218, "trades": 3648, "taker_buy_base": 545.356, "taker_buy_quote": 321644.7081 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 589.0, "high": 589.0, "low": 586.5, "close": 587.0, "volume": 617.439, "close_time": 1769342399999, "quote_volume": 363010.0836, "trades": 2104, "taker_buy_base": 227.712, "taker_buy_quote": 133868.9503 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 587.0, "high": 587.8, "low": 585.8, "close": 587.1, "volume": 604.643, "close_time": 1769345999999, "quote_volume": 354797.3583, "trades": 2520, "taker_buy_base": 286.282, "taker_buy_quote": 168004.3747 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 587.1, "high": 587.9, "low": 586.1, "close": 586.9, "volume": 501.805, "close_time": 1769349599999, "quote_volume": 294604.5773, "trades": 2246, "taker_buy_base": 196.766, "taker_buy_quote": 115529.0813 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 587.0, "high": 587.5, "low": 582.3, "close": 583.2, "volume": 1310.342, "close_time": 1769353199999, "quote_volume": 765818.2524, "trades": 4350, "taker_buy_base": 536.727, "taker_buy_quote": 313610.572 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 583.1, "high": 583.3, "low": 578.7, "close": 582.6, "volume": 1644.532, "close_time": 1769356799999, "quote_volume": 955784.0743, "trades": 4882, "taker_buy_base": 685.268, "taker_buy_quote": 398346.6439 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 582.5, "high": 582.5, "low": 576.5, "close": 577.8, "volume": 1770.926, "close_time": 1769360399999, "quote_volume": 1025657.9533, "trades": 9530, "taker_buy_base": 643.338, "taker_buy_quote": 372318.33 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 577.8, "high": 579.9, "low": 576.9, "close": 578.5, "volume": 388.298, "close_time": 1769363999999, "quote_volume": 224519.4543, "trades": 2286, "taker_buy_base": 176.437, "taker_buy_quote": 102007.1557 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 578.5, "high": 578.7, "low": 573.2, "close": 575.1, "volume": 1657.706, "close_time": 1769367599999, "quote_volume": 954512.0563, "trades": 7218, "taker_buy_base": 778.609, "taker_buy_quote": 448386.8033 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 575.1, "high": 575.4, "low": 566.9, "close": 569.0, "volume": 1960.068, "close_time": 1769371199999, "quote_volume": 1117321.7265, "trades": 9085, "taker_buy_base": 725.056, "taker_buy_quote": 413459.2863 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 569.1, "high": 570.9, "low": 563.6, "close": 567.7, "volume": 2604.042, "close_time": 1769374799999, "quote_volume": 1477278.8956, "trades": 9916, "taker_buy_base": 1152.635, "taker_buy_quote": 654225.9485 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 567.6, "high": 571.2, "low": 566.8, "close": 570.5, "volume": 1349.721, "close_time": 1769378399999, "quote_volume": 769088.4835, "trades": 5384, "taker_buy_base": 702.099, "taker_buy_quote": 400134.1721 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 570.5, "high": 570.6, "low": 566.9, "close": 568.2, "volume": 1003.649, "close_time": 1769381999999, "quote_volume": 570626.8866, "trades": 4773, "taker_buy_base": 457.07, "taker_buy_quote": 259867.9177 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 568.1, "high": 572.8, "low": 566.1, "close": 572.2, "volume": 881.293, "close_time": 1769385599999, "quote_volume": 501663.6779, "trades": 5348, "taker_buy_base": 398.359, "taker_buy_quote": 226825.5464 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 572.1, "high": 578.4, "low": 571.2, "close": 575.2, "volume": 1195.927, "close_time": 1769389199999, "quote_volume": 687839.2432, "trades": 6777, "taker_buy_base": 578.943, "taker_buy_quote": 333101.765 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 575.2, "high": 583.1, "low": 575.1, "close": 581.1, "volume": 1170.871, "close_time": 1769392799999, "quote_volume": 679035.1166, "trades": 6456, "taker_buy_base": 601.669, "taker_buy_quote": 348796.5183 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 581.1, "high": 581.3, "low": 577.8, "close": 578.7, "volume": 530.629, "close_time": 1769396399999, "quote_volume": 307420.6078, "trades": 2491, "taker_buy_base": 219.033, "taker_buy_quote": 126869.9269 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 578.8, "high": 580.5, "low": 573.8, "close": 575.2, "volume": 416.73, "close_time": 1769399999999, "quote_volume": 240207.4228, "trades": 2068, "taker_buy_base": 115.637, "taker_buy_quote": 66583.2834 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 575.2, "high": 580.4, "low": 574.9, "close": 578.6, "volume": 600.246, "close_time": 1769403599999, "quote_volume": 346846.5299, "trades": 2543, "taker_buy_base": 287.678, "taker_buy_quote": 166157.2938 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 578.7, "high": 579.7, "low": 577.2, "close": 579.1, "volume": 293.055, "close_time": 1769407199999, "quote_volume": 169475.6084, "trades": 1590, "taker_buy_base": 103.334, "taker_buy_quote": 59772.6309 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 579.2, "high": 580.0, "low": 577.4, "close": 579.4, "volume": 380.455, "close_time": 1769410799999, "quote_volume": 220287.4259, "trades": 2045, "taker_buy_base": 182.105, "taker_buy_quote": 105423.589 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 579.3, "high": 580.9, "low": 578.2, "close": 580.5, "volume": 341.793, "close_time": 1769414399999, "quote_volume": 198015.8314, "trades": 2039, "taker_buy_base": 184.079, "taker_buy_quote": 106637.9504 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 580.5, "high": 583.3, "low": 579.4, "close": 579.9, "volume": 826.886, "close_time": 1769417999999, "quote_volume": 480820.5555, "trades": 3097, "taker_buy_base": 450.162, "taker_buy_quote": 261825.5797 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 579.9, "high": 579.9, "low": 575.3, "close": 575.6, "volume": 328.192, "close_time": 1769421599999, "quote_volume": 189334.3062, "trades": 1637, "taker_buy_base": 156.306, "taker_buy_quote": 90147.0701 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 575.6, "high": 577.8, "low": 575.6, "close": 575.9, "volume": 446.732, "close_time": 1769425199999, "quote_volume": 257756.3409, "trades": 1440, "taker_buy_base": 119.063, "taker_buy_quote": 68696.7937 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 575.9, "high": 577.9, "low": 575.9, "close": 577.2, "volume": 325.151, "close_time": 1769428799999, "quote_volume": 187646.8516, "trades": 974, "taker_buy_base": 113.413, "taker_buy_quote": 65425.5828 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 577.2, "high": 578.8, "low": 575.9, "close": 576.5, "volume": 464.371, "close_time": 1769432399999, "quote_volume": 268053.3421, "trades": 1782, "taker_buy_base": 134.098, "taker_buy_quote": 77418.0151 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 576.6, "high": 578.6, "low": 575.4, "close": 577.9, "volume": 472.684, "close_time": 1769435999999, "quote_volume": 272871.7229, "trades": 2051, "taker_buy_base": 274.331, "taker_buy_quote": 158425.6929 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 577.9, "high": 581.6, "low": 576.0, "close": 579.9, "volume": 815.563, "close_time": 1769439599999, "quote_volume": 472259.7095, "trades": 4752, "taker_buy_base": 410.062, "taker_buy_quote": 237534.4917 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 579.8, "high": 583.1, "low": 576.5, "close": 577.5, "volume": 1058.008, "close_time": 1769443199999, "quote_volume": 614039.717, "trades": 6062, "taker_buy_base": 541.988, "taker_buy_quote": 314679.6805 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 577.5, "high": 579.3, "low": 574.5, "close": 577.7, "volume": 740.004, "close_time": 1769446799999, "quote_volume": 426661.3083, "trades": 4121, "taker_buy_base": 344.726, "taker_buy_quote": 198748.7599 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 577.7, "high": 579.0, "low": 573.7, "close": 576.9, "volume": 992.561, "close_time": 1769450399999, "quote_volume": 572100.0795, "trades": 3604, "taker_buy_base": 515.356, "taker_buy_quote": 297143.6468 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 576.9, "high": 581.9, "low": 576.6, "close": 581.2, "volume": 1323.434, "close_time": 1769453999999, "quote_volume": 767555.1099, "trades": 4405, "taker_buy_base": 826.561, "taker_buy_quote": 479186.3171 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 581.2, "high": 581.5, "low": 577.2, "close": 577.4, "volume": 707.213, "close_time": 1769457599999, "quote_volume": 409772.6744, "trades": 2211, "taker_buy_base": 262.19, "taker_buy_quote": 152038.3989 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 577.5, "high": 579.2, "low": 575.3, "close": 575.6, "volume": 373.945, "close_time": 1769461199999, "quote_volume": 215954.7523, "trades": 1875, "taker_buy_base": 216.308, "taker_buy_quote": 124957.0514 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 575.7, "high": 580.4, "low": 575.3, "close": 579.2, "volume": 380.641, "close_time": 1769464799999, "quote_volume": 220051.4811, "trades": 2007, "taker_buy_base": 253.67, "taker_buy_quote": 146688.07 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 579.1, "high": 579.8, "low": 577.7, "close": 578.8, "volume": 301.698, "close_time": 1769468399999, "quote_volume": 174592.8044, "trades": 1142, "taker_buy_base": 122.036, "taker_buy_quote": 70637.3493 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 578.7, "high": 581.1, "low": 578.4, "close": 578.7, "volume": 483.264, "close_time": 1769471999999, "quote_volume": 280268.4455, "trades": 2027, "taker_buy_base": 254.417, "taker_buy_quote": 147580.1755 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 578.7, "high": 580.1, "low": 577.6, "close": 580.0, "volume": 178.246, "close_time": 1769475599999, "quote_volume": 103093.4705, "trades": 1113, "taker_buy_base": 60.736, "taker_buy_quote": 35135.0748 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 579.9, "high": 581.7, "low": 577.6, "close": 580.7, "volume": 1006.751, "close_time": 1769479199999, "quote_volume": 583574.9159, "trades": 3601, "taker_buy_base": 332.003, "taker_buy_quote": 192694.5599 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 580.8, "high": 598.8, "low": 580.1, "close": 595.2, "volume": 6648.132, "close_time": 1769482799999, "quote_volume": 3924800.2038, "trades": 23214, "taker_buy_base": 3775.37, "taker_buy_quote": 2228807.8927 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 595.2, "high": 596.7, "low": 592.4, "close": 593.1, "volume": 2154.275, "close_time": 1769486399999, "quote_volume": 1281642.1238, "trades": 8115, "taker_buy_base": 1160.628, "taker_buy_quote": 690556.991 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 593.2, "high": 593.3, "low": 588.9, "close": 589.3, "volume": 950.222, "close_time": 1769489999999, "quote_volume": 561676.7627, "trades": 4160, "taker_buy_base": 420.432, "taker_buy_quote": 248606.4938 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 589.2, "high": 590.7, "low": 587.5, "close": 590.3, "volume": 2493.105, "close_time": 1769493599999, "quote_volume": 1467214.4897, "trades": 2719, "taker_buy_base": 2130.644, "taker_buy_quote": 1253748.431 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 590.3, "high": 591.4, "low": 589.4, "close": 590.3, "volume": 705.813, "close_time": 1769497199999, "quote_volume": 416716.61, "trades": 2374, "taker_buy_base": 271.087, "taker_buy_quote": 160076.1592 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 590.2, "high": 592.8, "low": 588.8, "close": 589.4, "volume": 1084.598, "close_time": 1769500799999, "quote_volume": 641071.831, "trades": 2585, "taker_buy_base": 492.434, "taker_buy_quote": 291147.4002 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 589.3, "high": 590.6, "low": 588.4, "close": 588.8, "volume": 1642.356, "close_time": 1769504399999, "quote_volume": 967779.469, "trades": 2931, "taker_buy_base": 1201.409, "taker_buy_quote": 707977.7331 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 588.7, "high": 592.0, "low": 587.5, "close": 591.6, "volume": 1543.543, "close_time": 1769507999999, "quote_volume": 911248.5269, "trades": 4310, "taker_buy_base": 774.702, "taker_buy_quote": 457326.1404 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 591.6, "high": 594.7, "low": 590.8, "close": 591.6, "volume": 2486.649, "close_time": 1769511599999, "quote_volume": 1473918.9876, "trades": 5441, "taker_buy_base": 1437.419, "taker_buy_quote": 851957.8596 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 591.6, "high": 591.6, "low": 589.2, "close": 590.6, "volume": 464.529, "close_time": 1769515199999, "quote_volume": 274224.1979, "trades": 2099, "taker_buy_base": 232.478, "taker_buy_quote": 137228.3174 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 590.7, "high": 590.7, "low": 588.1, "close": 589.4, "volume": 417.056, "close_time": 1769518799999, "quote_volume": 245719.2384, "trades": 1786, "taker_buy_base": 204.688, "taker_buy_quote": 120611.1069 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 589.4, "high": 591.3, "low": 587.1, "close": 587.6, "volume": 735.249, "close_time": 1769522399999, "quote_volume": 433153.3095, "trades": 2566, "taker_buy_base": 262.297, "taker_buy_quote": 154664.0262 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 587.7, "high": 592.3, "low": 587.7, "close": 589.0, "volume": 769.328, "close_time": 1769525999999, "quote_volume": 454266.1064, "trades": 4196, "taker_buy_base": 393.93, "taker_buy_quote": 232672.1684 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 589.0, "high": 590.1, "low": 586.2, "close": 589.5, "volume": 1766.588, "close_time": 1769529599999, "quote_volume": 1038944.8253, "trades": 7031, "taker_buy_base": 902.393, "taker_buy_quote": 530811.738 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 589.5, "high": 594.9, "low": 589.4, "close": 594.5, "volume": 1308.138, "close_time": 1769533199999, "quote_volume": 775149.9894, "trades": 6607, "taker_buy_base": 623.804, "taker_buy_quote": 369720.8661 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 594.5, "high": 594.6, "low": 588.4, "close": 589.9, "volume": 960.587, "close_time": 1769536799999, "quote_volume": 567593.8138, "trades": 4663, "taker_buy_base": 422.444, "taker_buy_quote": 249623.3319 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 589.9, "high": 595.7, "low": 589.2, "close": 594.7, "volume": 597.401, "close_time": 1769540399999, "quote_volume": 353979.5332, "trades": 2865, "taker_buy_base": 414.358, "taker_buy_quote": 245528.174 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 594.6, "high": 596.8, "low": 593.8, "close": 595.9, "volume": 1214.606, "close_time": 1769543999999, "quote_volume": 723566.9196, "trades": 3690, "taker_buy_base": 480.119, "taker_buy_quote": 286039.2882 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 595.8, "high": 600.5, "low": 595.7, "close": 600.1, "volume": 2651.915, "close_time": 1769547599999, "quote_volume": 1587992.3414, "trades": 6343, "taker_buy_base": 1841.552, "taker_buy_quote": 1102739.2129 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 600.1, "high": 600.5, "low": 598.2, "close": 598.8, "volume": 916.548, "close_time": 1769551199999, "quote_volume": 549368.2652, "trades": 3315, "taker_buy_base": 494.683, "taker_buy_quote": 296543.9559 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 598.9, "high": 603.9, "low": 598.0, "close": 603.2, "volume": 2429.033, "close_time": 1769554799999, "quote_volume": 1459920.0946, "trades": 6014, "taker_buy_base": 1575.344, "taker_buy_quote": 946688.5867 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 603.2, "high": 603.8, "low": 600.1, "close": 600.2, "volume": 907.757, "close_time": 1769558399999, "quote_volume": 546720.3521, "trades": 3463, "taker_buy_base": 496.206, "taker_buy_quote": 298814.1483 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 600.2, "high": 602.0, "low": 598.5, "close": 599.8, "volume": 1239.08, "close_time": 1769561999999, "quote_volume": 743321.6806, "trades": 4386, "taker_buy_base": 587.695, "taker_buy_quote": 352503.025 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 599.8, "high": 600.8, "low": 598.1, "close": 599.4, "volume": 771.804, "close_time": 1769565599999, "quote_volume": 462816.2596, "trades": 3864, "taker_buy_base": 387.081, "taker_buy_quote": 232124.2332 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 599.3, "high": 599.4, "low": 595.6, "close": 598.0, "volume": 675.979, "close_time": 1769569199999, "quote_volume": 403859.8339, "trades": 3432, "taker_buy_base": 384.301, "taker_buy_quote": 229484.196 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 598.1, "high": 599.8, "low": 595.7, "close": 599.5, "volume": 915.465, "close_time": 1769572799999, "quote_volume": 547402.0706, "trades": 4052, "taker_buy_base": 575.382, "taker_buy_quote": 344120.1552 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 599.4, "high": 600.0, "low": 597.4, "close": 597.4, "volume": 323.279, "close_time": 1769576399999, "quote_volume": 193555.93, "trades": 2398, "taker_buy_base": 148.893, "taker_buy_quote": 89180.2424 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 597.4, "high": 598.9, "low": 591.0, "close": 594.5, "volume": 2186.611, "close_time": 1769579999999, "quote_volume": 1298078.2023, "trades": 7562, "taker_buy_base": 922.726, "taker_buy_quote": 547646.3418 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 594.6, "high": 596.3, "low": 594.4, "close": 595.5, "volume": 518.929, "close_time": 1769583599999, "quote_volume": 308854.4866, "trades": 3095, "taker_buy_base": 330.661, "taker_buy_quote": 196795.232 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 595.6, "high": 595.9, "low": 592.6, "close": 593.1, "volume": 330.185, "close_time": 1769587199999, "quote_volume": 196015.045, "trades": 2122, "taker_buy_base": 127.284, "taker_buy_quote": 75586.5068 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 593.1, "high": 594.1, "low": 591.6, "close": 592.2, "volume": 654.663, "close_time": 1769590799999, "quote_volume": 388119.1025, "trades": 2440, "taker_buy_base": 292.923, "taker_buy_quote": 173711.1075 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 592.3, "high": 595.7, "low": 592.3, "close": 595.6, "volume": 711.217, "close_time": 1769594399999, "quote_volume": 422322.8125, "trades": 3031, "taker_buy_base": 584.367, "taker_buy_quote": 346958.7631 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 595.7, "high": 597.3, "low": 595.0, "close": 595.2, "volume": 327.375, "close_time": 1769597999999, "quote_volume": 195131.7968, "trades": 1687, "taker_buy_base": 168.528, "taker_buy_quote": 100486.6025 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 595.3, "high": 598.1, "low": 594.5, "close": 597.9, "volume": 382.649, "close_time": 1769601599999, "quote_volume": 228037.1565, "trades": 2211, "taker_buy_base": 191.304, "taker_buy_quote": 114031.9175 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 597.8, "high": 598.0, "low": 593.7, "close": 595.8, "volume": 590.429, "close_time": 1769605199999, "quote_volume": 351667.6892, "trades": 2609, "taker_buy_base": 269.699, "taker_buy_quote": 160597.9864 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 595.9, "high": 599.4, "low": 595.9, "close": 597.7, "volume": 631.266, "close_time": 1769608799999, "quote_volume": 377499.5783, "trades": 3273, "taker_buy_base": 373.529, "taker_buy_quote": 223358.5887 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 597.7, "high": 598.1, "low": 592.7, "close": 593.2, "volume": 1139.789, "close_time": 1769612399999, "quote_volume": 678041.3924, "trades": 5732, "taker_buy_base": 511.803, "taker_buy_quote": 304532.8127 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 593.3, "high": 594.1, "low": 590.6, "close": 591.9, "volume": 553.366, "close_time": 1769615999999, "quote_volume": 327707.5684, "trades": 2543, "taker_buy_base": 244.363, "taker_buy_quote": 144779.7924 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 592.0, "high": 592.7, "low": 589.4, "close": 591.5, "volume": 996.125, "close_time": 1769619599999, "quote_volume": 588664.1769, "trades": 3739, "taker_buy_base": 604.074, "taker_buy_quote": 357107.8261 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 591.5, "high": 595.9, "low": 590.4, "close": 593.7, "volume": 393.125, "close_time": 1769623199999, "quote_volume": 233340.3325, "trades": 2489, "taker_buy_base": 239.193, "taker_buy_quote": 141953.7997 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 593.6, "high": 594.0, "low": 591.1, "close": 592.2, "volume": 1112.777, "close_time": 1769626799999, "quote_volume": 659769.276, "trades": 2844, "taker_buy_base": 582.527, "taker_buy_quote": 345324.2361 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 592.2, "high": 593.6, "low": 590.1, "close": 592.7, "volume": 1601.765, "close_time": 1769630399999, "quote_volume": 947628.9909, "trades": 7056, "taker_buy_base": 1236.374, "taker_buy_quote": 731367.3768 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 592.6, "high": 594.5, "low": 590.6, "close": 590.6, "volume": 932.815, "close_time": 1769633999999, "quote_volume": 552457.6172, "trades": 3206, "taker_buy_base": 578.226, "taker_buy_quote": 342513.8679 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 590.7, "high": 592.9, "low": 589.5, "close": 591.2, "volume": 869.389, "close_time": 1769637599999, "quote_volume": 514152.6264, "trades": 3620, "taker_buy_base": 596.086, "taker_buy_quote": 352518.872 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 591.2, "high": 591.9, "low": 589.9, "close": 591.9, "volume": 396.865, "close_time": 1769641199999, "quote_volume": 234514.3838, "trades": 1879, "taker_buy_base": 283.284, "taker_buy_quote": 167410.1511 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 592.0, "high": 592.4, "low": 590.6, "close": 591.1, "volume": 531.728, "close_time": 1769644799999, "quote_volume": 314422.7426, "trades": 2323, "taker_buy_base": 282.319, "taker_buy_quote": 166953.7969 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 591.2, "high": 591.4, "low": 589.6, "close": 590.4, "volume": 517.477, "close_time": 1769648399999, "quote_volume": 305478.9566, "trades": 2368, "taker_buy_base": 314.707, "taker_buy_quote": 185786.9166 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 590.4, "high": 591.0, "low": 587.8, "close": 588.2, "volume": 671.894, "close_time": 1769651999999, "quote_volume": 396147.0644, "trades": 2761, "taker_buy_base": 391.703, "taker_buy_quote": 230973.3792 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 588.1, "high": 588.8, "low": 582.8, "close": 584.6, "volume": 2477.373, "close_time": 1769655599999, "quote_volume": 1451162.2205, "trades": 8961, "taker_buy_base": 1274.688, "taker_buy_quote": 746911.5305 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 584.6, "high": 586.0, "low": 580.5, "close": 581.8, "volume": 1447.63, "close_time": 1769659199999, "quote_volume": 844251.6348, "trades": 4695, "taker_buy_base": 737.95, "taker_buy_quote": 430732.7192 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 581.8, "high": 582.7, "low": 579.3, "close": 581.9, "volume": 656.837, "close_time": 1769662799999, "quote_volume": 381541.4065, "trades": 2873, "taker_buy_base": 373.538, "taker_buy_quote": 216991.5687 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 581.8, "high": 583.0, "low": 578.8, "close": 579.6, "volume": 298.8, "close_time": 1769666399999, "quote_volume": 173607.121, "trades": 1717, "taker_buy_base": 146.19, "taker_buy_quote": 84958.1882 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 579.5, "high": 580.5, "low": 578.6, "close": 579.1, "volume": 513.081, "close_time": 1769669999999, "quote_volume": 297368.0291, "trades": 2226, "taker_buy_base": 178.257, "taker_buy_quote": 103299.0649 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 579.1, "high": 583.2, "low": 578.8, "close": 582.5, "volume": 330.891, "close_time": 1769673599999, "quote_volume": 192353.754, "trades": 1569, "taker_buy_base": 177.958, "taker_buy_quote": 103461.8531 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 582.5, "high": 583.7, "low": 580.3, "close": 580.4, "volume": 319.299, "close_time": 1769677199999, "quote_volume": 185858.6903, "trades": 1694, "taker_buy_base": 135.417, "taker_buy_quote": 78796.091 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 580.3, "high": 580.4, "low": 578.8, "close": 579.0, "volume": 251.741, "close_time": 1769680799999, "quote_volume": 145954.8584, "trades": 1442, "taker_buy_base": 95.709, "taker_buy_quote": 55477.9023 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 578.9, "high": 580.7, "low": 578.2, "close": 580.2, "volume": 393.713, "close_time": 1769684399999, "quote_volume": 228165.769, "trades": 1812, "taker_buy_base": 215.547, "taker_buy_quote": 124887.5033 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 580.1, "high": 580.3, "low": 576.6, "close": 576.9, "volume": 790.092, "close_time": 1769687999999, "quote_volume": 456525.8452, "trades": 2546, "taker_buy_base": 201.706, "taker_buy_quote": 116583.2314 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 576.9, "high": 578.1, "low": 574.1, "close": 574.7, "volume": 901.587, "close_time": 1769691599999, "quote_volume": 519604.401, "trades": 2957, "taker_buy_base": 394.155, "taker_buy_quote": 227215.8924 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 574.7, "high": 576.2, "low": 574.3, "close": 575.9, "volume": 692.015, "close_time": 1769695199999, "quote_volume": 397960.7918, "trades": 2289, "taker_buy_base": 346.877, "taker_buy_quote": 199534.9366 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 576.0, "high": 577.0, "low": 566.6, "close": 567.0, "volume": 1473.139, "close_time": 1769698799999, "quote_volume": 842475.4826, "trades": 7212, "taker_buy_base": 517.713, "taker_buy_quote": 296311.4491 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 567.1, "high": 567.1, "low": 548.2, "close": 552.8, "volume": 6951.344, "close_time": 1769702399999, "quote_volume": 3873852.8238, "trades": 28531, "taker_buy_base": 2908.292, "taker_buy_quote": 1620882.8566 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 552.7, "high": 559.5, "low": 550.1, "close": 559.3, "volume": 2058.201, "close_time": 1769705999999, "quote_volume": 1142403.5912, "trades": 9045, "taker_buy_base": 1007.569, "taker_buy_quote": 559860.6197 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 559.2, "high": 563.4, "low": 555.7, "close": 556.2, "volume": 1497.115, "close_time": 1769709599999, "quote_volume": 838674.2235, "trades": 5019, "taker_buy_base": 706.622, "taker_buy_quote": 396024.7863 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 556.3, "high": 558.7, "low": 550.4, "close": 551.1, "volume": 2173.955, "close_time": 1769713199999, "quote_volume": 1206534.083, "trades": 6242, "taker_buy_base": 1015.891, "taker_buy_quote": 564011.6466 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 551.1, "high": 555.6, "low": 550.3, "close": 554.2, "volume": 868.93, "close_time": 1769716799999, "quote_volume": 480814.3356, "trades": 3432, "taker_buy_base": 523.699, "taker_buy_quote": 289827.4796 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 554.2, "high": 557.4, "low": 553.5, "close": 556.5, "volume": 868.172, "close_time": 1769720399999, "quote_volume": 482729.1542, "trades": 3178, "taker_buy_base": 416.764, "taker_buy_quote": 231749.6186 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 556.5, "high": 558.8, "low": 556.5, "close": 557.8, "volume": 651.853, "close_time": 1769723999999, "quote_volume": 363600.5712, "trades": 2529, "taker_buy_base": 364.246, "taker_buy_quote": 203178.4314 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 557.9, "high": 558.8, "low": 556.0, "close": 556.0, "volume": 421.545, "close_time": 1769727599999, "quote_volume": 234983.5964, "trades": 1322, "taker_buy_base": 153.54, "taker_buy_quote": 85594.4237 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 556.0, "high": 556.0, "low": 553.6, "close": 554.1, "volume": 659.61, "close_time": 1769731199999, "quote_volume": 365973.6727, "trades": 2187, "taker_buy_base": 420.225, "taker_buy_quote": 233157.8638 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 554.1, "high": 555.3, "low": 551.7, "close": 552.0, "volume": 1031.802, "close_time": 1769734799999, "quote_volume": 571620.3458, "trades": 3094, "taker_buy_base": 528.811, "taker_buy_quote": 293052.7788 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 552.1, "high": 553.6, "low": 535.7, "close": 542.3, "volume": 9379.837, "close_time": 1769738399999, "quote_volume": 5099178.7621, "trades": 22797, "taker_buy_base": 5096.718, "taker_buy_quote": 2772720.5626 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 542.4, "high": 542.5, "low": 533.4, "close": 540.0, "volume": 5432.038, "close_time": 1769741999999, "quote_volume": 2920973.2962, "trades": 22366, "taker_buy_base": 2702.327, "taker_buy_quote": 1453233.3061 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 540.0, "high": 545.5, "low": 539.6, "close": 545.0, "volume": 1702.745, "close_time": 1769745599999, "quote_volume": 924475.9658, "trades": 9066, "taker_buy_base": 784.939, "taker_buy_quote": 426087.0375 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 545.0, "high": 550.4, "low": 544.9, "close": 545.7, "volume": 1645.233, "close_time": 1769749199999, "quote_volume": 899892.745, "trades": 6364, "taker_buy_base": 1075.069, "taker_buy_quote": 587879.9793 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 545.7, "high": 549.3, "low": 544.7, "close": 546.9, "volume": 811.942, "close_time": 1769752799999, "quote_volume": 443950.6957, "trades": 3115, "taker_buy_base": 382.669, "taker_buy_quote": 209356.0221 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 546.9, "high": 546.9, "low": 539.1, "close": 542.6, "volume": 1359.043, "close_time": 1769756399999, "quote_volume": 737216.561, "trades": 4786, "taker_buy_base": 544.051, "taker_buy_quote": 295164.5852 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 542.6, "high": 551.1, "low": 542.2, "close": 549.2, "volume": 5326.785, "close_time": 1769759999999, "quote_volume": 2917279.398, "trades": 9891, "taker_buy_base": 3099.552, "taker_buy_quote": 1698408.7008 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 549.2, "high": 550.3, "low": 545.9, "close": 547.2, "volume": 794.631, "close_time": 1769763599999, "quote_volume": 435383.0811, "trades": 3397, "taker_buy_base": 351.867, "taker_buy_quote": 192814.4146 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 547.2, "high": 548.8, "low": 543.5, "close": 545.7, "volume": 1383.036, "close_time": 1769767199999, "quote_volume": 753753.7114, "trades": 3982, "taker_buy_base": 529.607, "taker_buy_quote": 288694.8359 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 545.7, "high": 547.6, "low": 543.2, "close": 547.1, "volume": 976.596, "close_time": 1769770799999, "quote_volume": 533060.888, "trades": 3971, "taker_buy_base": 557.945, "taker_buy_quote": 304576.0404 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 547.2, "high": 553.2, "low": 546.9, "close": 552.7, "volume": 799.588, "close_time": 1769774399999, "quote_volume": 439486.8387, "trades": 3177, "taker_buy_base": 383.026, "taker_buy_quote": 210657.0843 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 552.7, "high": 553.3, "low": 548.6, "close": 550.9, "volume": 1449.79, "close_time": 1769777999999, "quote_volume": 798447.4467, "trades": 4184, "taker_buy_base": 406.547, "taker_buy_quote": 223948.8998 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 550.9, "high": 553.6, "low": 547.8, "close": 551.2, "volume": 1816.02, "close_time": 1769781599999, "quote_volume": 999434.233, "trades": 5761, "taker_buy_base": 950.061, "taker_buy_quote": 522876.3394 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 551.2, "high": 557.1, "low": 551.2, "close": 553.6, "volume": 1614.391, "close_time": 1769785199999, "quote_volume": 894950.4691, "trades": 7782, "taker_buy_base": 987.419, "taker_buy_quote": 547622.2222 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 553.7, "high": 555.7, "low": 548.2, "close": 551.6, "volume": 1767.244, "close_time": 1769788799999, "quote_volume": 976097.9478, "trades": 6897, "taker_buy_base": 1006.405, "taker_buy_quote": 556009.4313 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 551.5, "high": 555.1, "low": 548.6, "close": 552.3, "volume": 2230.382, "close_time": 1769792399999, "quote_volume": 1231185.3012, "trades": 6646, "taker_buy_base": 1457.578, "taker_buy_quote": 804613.8484 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 552.4, "high": 555.4, "low": 550.7, "close": 551.3, "volume": 2034.748, "close_time": 1769795999999, "quote_volume": 1124538.0363, "trades": 5478, "taker_buy_base": 1252.701, "taker_buy_quote": 692335.1303 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 551.2, "high": 558.8, "low": 544.3, "close": 557.9, "volume": 3362.452, "close_time": 1769799599999, "quote_volume": 1853542.0009, "trades": 9839, "taker_buy_base": 1937.946, "taker_buy_quote": 1069062.2938 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 557.8, "high": 559.8, "low": 555.5, "close": 556.3, "volume": 1492.076, "close_time": 1769803199999, "quote_volume": 832673.2856, "trades": 6836, "taker_buy_base": 660.419, "taker_buy_quote": 368535.3992 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 556.3, "high": 556.4, "low": 550.9, "close": 551.9, "volume": 1372.348, "close_time": 1769806799999, "quote_volume": 759956.6042, "trades": 6561, "taker_buy_base": 492.256, "taker_buy_quote": 272601.1234 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 552.0, "high": 555.1, "low": 550.8, "close": 553.9, "volume": 1153.091, "close_time": 1769810399999, "quote_volume": 637374.2656, "trades": 4027, "taker_buy_base": 578.742, "taker_buy_quote": 320038.2293 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 553.8, "high": 554.5, "low": 551.7, "close": 554.5, "volume": 325.064, "close_time": 1769813999999, "quote_volume": 179851.9934, "trades": 1916, "taker_buy_base": 145.866, "taker_buy_quote": 80729.3512 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 554.4, "high": 554.6, "low": 551.6, "close": 553.2, "volume": 234.32, "close_time": 1769817599999, "quote_volume": 129542.5612, "trades": 1508, "taker_buy_base": 87.041, "taker_buy_quote": 48117.4961 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 553.3, "high": 554.1, "low": 551.7, "close": 551.9, "volume": 467.775, "close_time": 1769821199999, "quote_volume": 258630.8467, "trades": 2227, "taker_buy_base": 211.316, "taker_buy_quote": 116836.6688 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 551.9, "high": 553.8, "low": 550.7, "close": 551.6, "volume": 250.723, "close_time": 1769824799999, "quote_volume": 138434.893, "trades": 1449, "taker_buy_base": 106.516, "taker_buy_quote": 58798.3778 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 551.5, "high": 552.1, "low": 548.8, "close": 551.0, "volume": 578.585, "close_time": 1769828399999, "quote_volume": 318413.3547, "trades": 2321, "taker_buy_base": 294.992, "taker_buy_quote": 162354.8608 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 551.1, "high": 551.8, "low": 548.0, "close": 548.5, "volume": 295.67, "close_time": 1769831999999, "quote_volume": 162447.2809, "trades": 1275, "taker_buy_base": 114.023, "taker_buy_quote": 62651.4909 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 548.5, "high": 549.8, "low": 548.0, "close": 548.6, "volume": 415.156, "close_time": 1769835599999, "quote_volume": 227994.0737, "trades": 1798, "taker_buy_base": 268.525, "taker_buy_quote": 147497.1566 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 548.6, "high": 548.8, "low": 545.5, "close": 545.8, "volume": 422.307, "close_time": 1769839199999, "quote_volume": 230841.4657, "trades": 1354, "taker_buy_base": 191.645, "taker_buy_quote": 104786.3104 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 545.8, "high": 546.3, "low": 541.6, "close": 543.7, "volume": 976.002, "close_time": 1769842799999, "quote_volume": 530322.5484, "trades": 2964, "taker_buy_base": 534.679, "taker_buy_quote": 290597.4372 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 543.7, "high": 545.1, "low": 539.4, "close": 542.6, "volume": 1025.353, "close_time": 1769846399999, "quote_volume": 555821.4011, "trades": 3477, "taker_buy_base": 560.762, "taker_buy_quote": 304032.8685 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 542.7, "high": 542.9, "low": 532.5, "close": 539.9, "volume": 3864.801, "close_time": 1769849999999, "quote_volume": 2076818.5457, "trades": 12285, "taker_buy_base": 1819.901, "taker_buy_quote": 978070.4698 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 539.9, "high": 541.1, "low": 536.0, "close": 537.2, "volume": 1196.418, "close_time": 1769853599999, "quote_volume": 643616.9583, "trades": 3570, "taker_buy_base": 606.58, "taker_buy_quote": 326253.4889 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 537.3, "high": 538.7, "low": 535.4, "close": 537.4, "volume": 626.15, "close_time": 1769857199999, "quote_volume": 336408.8024, "trades": 2172, "taker_buy_base": 393.021, "taker_buy_quote": 211157.2845 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 537.3, "high": 537.3, "low": 533.2, "close": 534.4, "volume": 327.626, "close_time": 1769860799999, "quote_volume": 175122.681, "trades": 1642, "taker_buy_base": 189.796, "taker_buy_quote": 101456.5169 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 534.4, "high": 537.4, "low": 533.3, "close": 533.6, "volume": 908.233, "close_time": 1769864399999, "quote_volume": 486167.5958, "trades": 3890, "taker_buy_base": 504.439, "taker_buy_quote": 270081.8408 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 533.6, "high": 533.8, "low": 528.8, "close": 530.2, "volume": 1766.401, "close_time": 1769867999999, "quote_volume": 938237.4155, "trades": 5148, "taker_buy_base": 788.069, "taker_buy_quote": 418591.9466 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 530.3, "high": 531.2, "low": 515.9, "close": 520.8, "volume": 6769.04, "close_time": 1769871599999, "quote_volume": 3535645.972, "trades": 20555, "taker_buy_base": 3066.626, "taker_buy_quote": 1600779.5737 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 520.8, "high": 525.2, "low": 519.3, "close": 519.7, "volume": 1618.51, "close_time": 1769875199999, "quote_volume": 844250.3669, "trades": 6398, "taker_buy_base": 834.489, "taker_buy_quote": 435407.8905 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 519.6, "high": 525.8, "low": 508.9, "close": 510.3, "volume": 4231.86, "close_time": 1769878799999, "quote_volume": 2185302.9108, "trades": 14858, "taker_buy_base": 1982.68, "taker_buy_quote": 1024896.73 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 510.3, "high": 512.0, "low": 480.1, "close": 487.7, "volume": 18523.803, "close_time": 1769882399999, "quote_volume": 9162852.2817, "trades": 57392, "taker_buy_base": 8038.736, "taker_buy_quote": 3977221.3161 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 487.7, "high": 492.5, "low": 467.2, "close": 488.9, "volume": 13205.461, "close_time": 1769885999999, "quote_volume": 6374593.2683, "trades": 44642, "taker_buy_base": 5337.26, "taker_buy_quote": 2577296.4952 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 488.9, "high": 493.4, "low": 483.7, "close": 486.9, "volume": 2615.692, "close_time": 1769889599999, "quote_volume": 1276708.3865, "trades": 11192, "taker_buy_base": 1341.649, "taker_buy_quote": 655122.3774 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 486.9, "high": 490.3, "low": 480.9, "close": 485.6, "volume": 2525.303, "close_time": 1769893199999, "quote_volume": 1223715.3451, "trades": 9078, "taker_buy_base": 1466.644, "taker_buy_quote": 711055.6208 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 485.5, "high": 491.4, "low": 482.9, "close": 489.7, "volume": 1753.737, "close_time": 1769896799999, "quote_volume": 854010.8041, "trades": 7889, "taker_buy_base": 786.804, "taker_buy_quote": 383363.9115 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 489.8, "high": 496.4, "low": 488.4, "close": 494.1, "volume": 2043.566, "close_time": 1769900399999, "quote_volume": 1004263.167, "trades": 6166, "taker_buy_base": 1220.562, "taker_buy_quote": 600248.2043 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 494.1, "high": 509.9, "low": 494.0, "close": 507.5, "volume": 6108.726, "close_time": 1769903999999, "quote_volume": 3074032.2903, "trades": 17150, "taker_buy_base": 3345.235, "taker_buy_quote": 1682454.7465 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 507.6, "high": 514.5, "low": 506.2, "close": 514.3, "volume": 3537.994, "close_time": 1769907599999, "quote_volume": 1810358.2413, "trades": 10906, "taker_buy_base": 2088.815, "taker_buy_quote": 1068874.9477 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 514.4, "high": 516.2, "low": 508.5, "close": 515.4, "volume": 3912.281, "close_time": 1769911199999, "quote_volume": 2006636.2025, "trades": 11177, "taker_buy_base": 1768.569, "taker_buy_quote": 907030.2754 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 515.5, "high": 521.4, "low": 509.6, "close": 517.1, "volume": 4820.373, "close_time": 1769914799999, "quote_volume": 2486989.9847, "trades": 13862, "taker_buy_base": 2948.759, "taker_buy_quote": 1521947.3706 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 517.1, "high": 519.5, "low": 515.6, "close": 518.1, "volume": 2896.506, "close_time": 1769918399999, "quote_volume": 1499469.8541, "trades": 9024, "taker_buy_base": 1947.505, "taker_buy_quote": 1008312.1483 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 518.1, "high": 522.7, "low": 514.1, "close": 521.4, "volume": 4331.544, "close_time": 1769921999999, "quote_volume": 2251915.5369, "trades": 9827, "taker_buy_base": 2997.423, "taker_buy_quote": 1559366.0312 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 521.5, "high": 524.4, "low": 519.4, "close": 522.0, "volume": 4017.864, "close_time": 1769925599999, "quote_volume": 2097072.1663, "trades": 9344, "taker_buy_base": 2713.798, "taker_buy_quote": 1416619.9705 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 522.1, "high": 526.1, "low": 519.7, "close": 522.3, "volume": 4278.05, "close_time": 1769929199999, "quote_volume": 2236191.4169, "trades": 13070, "taker_buy_base": 2874.622, "taker_buy_quote": 1502756.5485 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 522.3, "high": 529.2, "low": 519.6, "close": 526.2, "volume": 5176.707, "close_time": 1769932799999, "quote_volume": 2713267.9303, "trades": 16847, "taker_buy_base": 3271.919, "taker_buy_quote": 1715490.2905 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 526.1, "high": 530.5, "low": 525.6, "close": 529.7, "volume": 3698.636, "close_time": 1769936399999, "quote_volume": 1954283.2154, "trades": 10263, "taker_buy_base": 2559.262, "taker_buy_quote": 1352585.2115 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 529.7, "high": 531.2, "low": 522.7, "close": 529.7, "volume": 3850.878, "close_time": 1769939999999, "quote_volume": 2031333.8371, "trades": 10783, "taker_buy_base": 2306.514, "taker_buy_quote": 1216799.7873 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 529.6, "high": 532.4, "low": 526.8, "close": 527.5, "volume": 4000.484, "close_time": 1769943599999, "quote_volume": 2118916.2408, "trades": 12099, "taker_buy_base": 2182.998, "taker_buy_quote": 1156439.1268 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 527.6, "high": 537.1, "low": 527.6, "close": 536.0, "volume": 3987.48, "close_time": 1769947199999, "quote_volume": 2124403.5936, "trades": 10512, "taker_buy_base": 2712.18, "taker_buy_quote": 1444652.7431 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 536.0, "high": 536.5, "low": 527.9, "close": 534.3, "volume": 4003.596, "close_time": 1769950799999, "quote_volume": 2133032.5818, "trades": 9816, "taker_buy_base": 2531.419, "taker_buy_quote": 1349046.3314 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 534.3, "high": 538.4, "low": 529.5, "close": 532.3, "volume": 4189.062, "close_time": 1769954399999, "quote_volume": 2239572.1246, "trades": 10795, "taker_buy_base": 2510.866, "taker_buy_quote": 1342856.4601 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 532.4, "high": 534.6, "low": 522.6, "close": 531.0, "volume": 6392.138, "close_time": 1769957999999, "quote_volume": 3379811.3801, "trades": 18024, "taker_buy_base": 3321.05, "taker_buy_quote": 1757539.7271 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 531.0, "high": 531.0, "low": 517.0, "close": 522.1, "volume": 4910.984, "close_time": 1769961599999, "quote_volume": 2565139.7639, "trades": 18298, "taker_buy_base": 2420.984, "taker_buy_quote": 1263322.6651 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 522.1, "high": 525.7, "low": 516.2, "close": 520.0, "volume": 2839.618, "close_time": 1769965199999, "quote_volume": 1477938.3153, "trades": 14622, "taker_buy_base": 1284.149, "taker_buy_quote": 669136.4257 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 520.0, "high": 523.7, "low": 517.6, "close": 523.4, "volume": 1406.173, "close_time": 1769968799999, "quote_volume": 731458.8969, "trades": 7621, "taker_buy_base": 680.357, "taker_buy_quote": 354053.1317 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 523.5, "high": 531.7, "low": 522.0, "close": 524.0, "volume": 2328.565, "close_time": 1769972399999, "quote_volume": 1227771.7914, "trades": 8985, "taker_buy_base": 1261.321, "taker_buy_quote": 665385.9863 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 524.0, "high": 525.1, "low": 517.6, "close": 520.6, "volume": 919.119, "close_time": 1769975999999, "quote_volume": 479643.8657, "trades": 4239, "taker_buy_base": 511.022, "taker_buy_quote": 266717.419 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 520.6, "high": 526.6, "low": 517.8, "close": 521.8, "volume": 1305.042, "close_time": 1769979599999, "quote_volume": 681294.0487, "trades": 6133, "taker_buy_base": 596.447, "taker_buy_quote": 311361.4137 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 521.8, "high": 521.8, "low": 514.8, "close": 516.9, "volume": 1452.595, "close_time": 1769983199999, "quote_volume": 751856.778, "trades": 7696, "taker_buy_base": 689.246, "taker_buy_quote": 356843.2228 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 517.0, "high": 525.5, "low": 516.0, "close": 522.7, "volume": 1350.369, "close_time": 1769986799999, "quote_volume": 704223.4385, "trades": 6325, "taker_buy_base": 586.783, "taker_buy_quote": 305975.2667 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 522.7, "high": 523.7, "low": 509.1, "close": 516.2, "volume": 4755.055, "close_time": 1769990399999, "quote_volume": 2451973.0943, "trades": 17427, "taker_buy_base": 1815.972, "taker_buy_quote": 937029.4518 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 516.3, "high": 526.8, "low": 513.6, "close": 521.6, "volume": 2449.752, "close_time": 1769993999999, "quote_volume": 1278744.2045, "trades": 10379, "taker_buy_base": 1325.953, "taker_buy_quote": 692009.42 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 521.6, "high": 524.9, "low": 515.0, "close": 521.4, "volume": 2004.085, "close_time": 1769997599999, "quote_volume": 1043432.1433, "trades": 8865, "taker_buy_base": 983.825, "taker_buy_quote": 512139.1527 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 521.4, "high": 521.4, "low": 513.5, "close": 513.8, "volume": 1052.434, "close_time": 1770001199999, "quote_volume": 544296.9303, "trades": 4758, "taker_buy_base": 585.887, "taker_buy_quote": 303046.263 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 513.8, "high": 514.8, "low": 497.4, "close": 510.7, "volume": 5678.889, "close_time": 1770004799999, "quote_volume": 2869375.7388, "trades": 19120, "taker_buy_base": 2934.693, "taker_buy_quote": 1483454.6712 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 510.8, "high": 517.4, "low": 505.0, "close": 510.1, "volume": 1766.185, "close_time": 1770008399999, "quote_volume": 904175.3623, "trades": 8349, "taker_buy_base": 813.924, "taker_buy_quote": 416761.0888 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 510.0, "high": 513.2, "low": 500.4, "close": 504.7, "volume": 2104.471, "close_time": 1770011999999, "quote_volume": 1062354.7895, "trades": 9505, "taker_buy_base": 1026.927, "taker_buy_quote": 518391.1095 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 504.6, "high": 515.3, "low": 497.7, "close": 511.1, "volume": 3575.325, "close_time": 1770015599999, "quote_volume": 1812101.1979, "trades": 14786, "taker_buy_base": 1754.012, "taker_buy_quote": 889952.6003 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 511.0, "high": 516.8, "low": 509.0, "close": 512.0, "volume": 1553.36, "close_time": 1770019199999, "quote_volume": 796297.0787, "trades": 6416, "taker_buy_base": 825.852, "taker_buy_quote": 423342.4733 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 511.9, "high": 517.7, "low": 511.7, "close": 515.6, "volume": 2310.623, "close_time": 1770022799999, "quote_volume": 1189378.5325, "trades": 7287, "taker_buy_base": 1530.011, "taker_buy_quote": 787356.6048 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 515.6, "high": 520.2, "low": 512.6, "close": 517.9, "volume": 2448.888, "close_time": 1770026399999, "quote_volume": 1265927.9471, "trades": 6231, "taker_buy_base": 1222.44, "taker_buy_quote": 632203.6892 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 517.9, "high": 531.5, "low": 516.8, "close": 526.3, "volume": 6640.7, "close_time": 1770029999999, "quote_volume": 3498612.0431, "trades": 18021, "taker_buy_base": 3395.46, "taker_buy_quote": 1788172.3336 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 526.3, "high": 527.4, "low": 524.2, "close": 524.5, "volume": 1989.626, "close_time": 1770033599999, "quote_volume": 1045828.6749, "trades": 4159, "taker_buy_base": 988.232, "taker_buy_quote": 519311.8294 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 524.6, "high": 528.1, "low": 523.6, "close": 525.2, "volume": 639.093, "close_time": 1770037199999, "quote_volume": 336073.2144, "trades": 2779, "taker_buy_base": 340.392, "taker_buy_quote": 179024.5702 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 525.2, "high": 536.3, "low": 524.0, "close": 533.3, "volume": 5074.855, "close_time": 1770040799999, "quote_volume": 2698057.5257, "trades": 12732, "taker_buy_base": 2720.147, "taker_buy_quote": 1445410.4657 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 533.3, "high": 537.2, "low": 527.0, "close": 531.8, "volume": 3628.626, "close_time": 1770044399999, "quote_volume": 1930804.1002, "trades": 8518, "taker_buy_base": 1669.99, "taker_buy_quote": 888852.2738 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 531.7, "high": 543.6, "low": 530.1, "close": 540.6, "volume": 2785.021, "close_time": 1770047999999, "quote_volume": 1499062.3353, "trades": 9321, "taker_buy_base": 1449.809, "taker_buy_quote": 780323.8087 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 540.6, "high": 544.1, "low": 537.3, "close": 538.4, "volume": 1503.473, "close_time": 1770051599999, "quote_volume": 813164.5992, "trades": 5847, "taker_buy_base": 711.984, "taker_buy_quote": 385086.424 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 538.4, "high": 541.7, "low": 536.4, "close": 538.1, "volume": 451.628, "close_time": 1770055199999, "quote_volume": 243562.5192, "trades": 2624, "taker_buy_base": 241.994, "taker_buy_quote": 130532.3367 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 537.9, "high": 538.6, "low": 534.4, "close": 535.6, "volume": 885.873, "close_time": 1770058799999, "quote_volume": 474747.1373, "trades": 2964, "taker_buy_base": 384.051, "taker_buy_quote": 205998.6136 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 535.5, "high": 537.6, "low": 535.0, "close": 536.1, "volume": 275.426, "close_time": 1770062399999, "quote_volume": 147723.3299, "trades": 1571, "taker_buy_base": 158.63, "taker_buy_quote": 85090.0332 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 536.1, "high": 537.2, "low": 533.9, "close": 535.2, "volume": 1077.211, "close_time": 1770065999999, "quote_volume": 576798.3338, "trades": 3041, "taker_buy_base": 545.126, "taker_buy_quote": 291910.9331 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 535.3, "high": 537.9, "low": 534.4, "close": 537.4, "volume": 744.923, "close_time": 1770069599999, "quote_volume": 399361.0266, "trades": 2364, "taker_buy_base": 454.726, "taker_buy_quote": 243853.8839 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 537.5, "high": 542.0, "low": 537.5, "close": 539.5, "volume": 1028.059, "close_time": 1770073199999, "quote_volume": 554736.4893, "trades": 2849, "taker_buy_base": 732.273, "taker_buy_quote": 395177.2955 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 539.4, "high": 541.6, "low": 537.8, "close": 539.7, "volume": 903.176, "close_time": 1770076799999, "quote_volume": 487578.6488, "trades": 3238, "taker_buy_base": 590.637, "taker_buy_quote": 318839.1009 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 539.6, "high": 540.8, "low": 536.4, "close": 536.6, "volume": 685.545, "close_time": 1770080399999, "quote_volume": 368715.4334, "trades": 2885, "taker_buy_base": 302.21, "taker_buy_quote": 162506.6395 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 536.6, "high": 536.9, "low": 532.7, "close": 533.8, "volume": 958.977, "close_time": 1770083999999, "quote_volume": 512217.5744, "trades": 3453, "taker_buy_base": 399.358, "taker_buy_quote": 213295.2729 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 533.8, "high": 533.8, "low": 526.6, "close": 526.9, "volume": 1176.558, "close_time": 1770087599999, "quote_volume": 623510.6189, "trades": 3385, "taker_buy_base": 479.159, "taker_buy_quote": 253945.3732 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 526.8, "high": 534.0, "low": 526.4, "close": 532.9, "volume": 822.117, "close_time": 1770091199999, "quote_volume": 435357.2756, "trades": 3693, "taker_buy_base": 495.179, "taker_buy_quote": 262338.5634 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 532.9, "high": 535.7, "low": 531.4, "close": 533.6, "volume": 898.363, "close_time": 1770094799999, "quote_volume": 479238.4109, "trades": 2984, "taker_buy_base": 490.853, "taker_buy_quote": 261799.8097 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 533.6, "high": 533.7, "low": 526.0, "close": 526.3, "volume": 1521.282, "close_time": 1770098399999, "quote_volume": 805103.187, "trades": 3735, "taker_buy_base": 751.245, "taker_buy_quote": 397726.904 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 526.3, "high": 530.5, "low": 524.7, "close": 529.1, "volume": 857.055, "close_time": 1770101999999, "quote_volume": 451715.0144, "trades": 3161, "taker_buy_base": 469.916, "taker_buy_quote": 247839.126 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 529.1, "high": 532.0, "low": 528.5, "close": 530.4, "volume": 554.755, "close_time": 1770105599999, "quote_volume": 294222.3318, "trades": 2758, "taker_buy_base": 400.963, "taker_buy_quote": 212612.6962 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 530.5, "high": 532.8, "low": 528.7, "close": 529.6, "volume": 497.926, "close_time": 1770109199999, "quote_volume": 264210.98, "trades": 2756, "taker_buy_base": 374.692, "taker_buy_quote": 198789.1112 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 529.6, "high": 531.7, "low": 524.6, "close": 527.5, "volume": 1036.819, "close_time": 1770112799999, "quote_volume": 547107.155, "trades": 5274, "taker_buy_base": 422.798, "taker_buy_quote": 223071.0104 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 527.4, "high": 529.7, "low": 525.1, "close": 526.0, "volume": 1014.725, "close_time": 1770116399999, "quote_volume": 535037.4306, "trades": 2167, "taker_buy_base": 308.479, "taker_buy_quote": 162729.5627 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 526.0, "high": 528.0, "low": 525.6, "close": 526.8, "volume": 321.822, "close_time": 1770119999999, "quote_volume": 169510.0776, "trades": 1641, "taker_buy_base": 198.886, "taker_buy_quote": 104752.5511 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 526.7, "high": 529.4, "low": 525.8, "close": 527.6, "volume": 552.934, "close_time": 1770123599999, "quote_volume": 291827.1202, "trades": 2863, "taker_buy_base": 309.396, "taker_buy_quote": 163304.7761 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 527.5, "high": 529.6, "low": 527.0, "close": 528.3, "volume": 504.664, "close_time": 1770127199999, "quote_volume": 266537.2936, "trades": 1925, "taker_buy_base": 171.409, "taker_buy_quote": 90566.165 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 528.2, "high": 528.6, "low": 521.2, "close": 521.4, "volume": 1819.076, "close_time": 1770130799999, "quote_volume": 954242.8244, "trades": 6687, "taker_buy_base": 865.684, "taker_buy_quote": 453925.6441 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 521.3, "high": 533.2, "low": 520.1, "close": 532.9, "volume": 2604.749, "close_time": 1770134399999, "quote_volume": 1374492.2488, "trades": 11723, "taker_buy_base": 1441.923, "taker_buy_quote": 761536.8782 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 533.0, "high": 533.1, "low": 525.1, "close": 526.2, "volume": 1965.255, "close_time": 1770137999999, "quote_volume": 1037574.4651, "trades": 9369, "taker_buy_base": 745.916, "taker_buy_quote": 393867.7655 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 526.3, "high": 528.5, "low": 518.9, "close": 519.3, "volume": 3514.977, "close_time": 1770141599999, "quote_volume": 1837236.0374, "trades": 11432, "taker_buy_base": 1476.555, "taker_buy_quote": 771764.2731 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 519.2, "high": 521.8, "low": 509.6, "close": 512.0, "volume": 5455.047, "close_time": 1770145199999, "quote_volume": 2807056.5399, "trades": 19028, "taker_buy_base": 2545.674, "taker_buy_quote": 1309802.444 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 511.9, "high": 529.1, "low": 510.7, "close": 528.1, "volume": 3119.017, "close_time": 1770148799999, "quote_volume": 1629613.1033, "trades": 14441, "taker_buy_base": 1637.157, "taker_buy_quote": 854985.3614 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 528.0, "high": 542.1, "low": 524.2, "close": 538.7, "volume": 4052.236, "close_time": 1770152399999, "quote_volume": 2169743.0543, "trades": 13859, "taker_buy_base": 2289.399, "taker_buy_quote": 1224040.577 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 538.7, "high": 541.4, "low": 530.4, "close": 531.0, "volume": 826.994, "close_time": 1770155999999, "quote_volume": 443237.7767, "trades": 4100, "taker_buy_base": 520.811, "taker_buy_quote": 279299.7377 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 530.9, "high": 531.7, "low": 525.3, "close": 526.7, "volume": 848.302, "close_time": 1770159599999, "quote_volume": 448895.6159, "trades": 3637, "taker_buy_base": 461.014, "taker_buy_quote": 243981.7215 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 526.7, "high": 527.4, "low": 523.1, "close": 527.1, "volume": 1033.125, "close_time": 1770163199999, "quote_volume": 543089.494, "trades": 4253, "taker_buy_base": 346.878, "taker_buy_quote": 182372.746 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 527.0, "high": 533.3, "low": 525.7, "close": 533.0, "volume": 2456.251, "close_time": 1770166799999, "quote_volume": 1302197.2589, "trades": 8033, "taker_buy_base": 1487.548, "taker_buy_quote": 788764.012 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 533.1, "high": 537.9, "low": 532.5, "close": 534.1, "volume": 2535.255, "close_time": 1770170399999, "quote_volume": 1358286.1581, "trades": 7782, "taker_buy_base": 1830.681, "taker_buy_quote": 981034.9629 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 534.0, "high": 536.2, "low": 529.2, "close": 530.9, "volume": 1001.846, "close_time": 1770173999999, "quote_volume": 533581.2765, "trades": 4133, "taker_buy_base": 468.528, "taker_buy_quote": 249696.1409 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 530.8, "high": 534.2, "low": 530.4, "close": 533.8, "volume": 622.941, "close_time": 1770177599999, "quote_volume": 331821.9457, "trades": 3485, "taker_buy_base": 448.004, "taker_buy_quote": 238654.9138 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 533.9, "high": 534.0, "low": 531.3, "close": 531.6, "volume": 455.311, "close_time": 1770181199999, "quote_volume": 242501.7965, "trades": 2090, "taker_buy_base": 217.724, "taker_buy_quote": 115945.3241 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 531.7, "high": 532.1, "low": 528.5, "close": 529.8, "volume": 315.972, "close_time": 1770184799999, "quote_volume": 167600.2495, "trades": 1750, "taker_buy_base": 73.156, "taker_buy_quote": 38820.6279 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 529.9, "high": 531.5, "low": 528.3, "close": 530.4, "volume": 720.047, "close_time": 1770188399999, "quote_volume": 381472.9211, "trades": 2958, "taker_buy_base": 421.841, "taker_buy_quote": 223499.7253 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 530.3, "high": 532.3, "low": 528.6, "close": 531.2, "volume": 548.588, "close_time": 1770191999999, "quote_volume": 291161.5123, "trades": 2896, "taker_buy_base": 285.019, "taker_buy_quote": 151252.4101 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 531.2, "high": 531.8, "low": 528.2, "close": 531.0, "volume": 597.971, "close_time": 1770195599999, "quote_volume": 316791.9365, "trades": 2472, "taker_buy_base": 220.469, "taker_buy_quote": 116842.6378 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 530.9, "high": 531.4, "low": 527.2, "close": 527.2, "volume": 696.511, "close_time": 1770199199999, "quote_volume": 368561.2562, "trades": 2813, "taker_buy_base": 249.467, "taker_buy_quote": 132008.7007 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 527.3, "high": 528.5, "low": 525.5, "close": 526.3, "volume": 844.737, "close_time": 1770202799999, "quote_volume": 444898.8629, "trades": 2988, "taker_buy_base": 289.254, "taker_buy_quote": 152323.2009 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 526.4, "high": 530.7, "low": 521.9, "close": 529.5, "volume": 1744.379, "close_time": 1770206399999, "quote_volume": 917995.4209, "trades": 6668, "taker_buy_base": 759.624, "taker_buy_quote": 400071.613 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 529.6, "high": 530.5, "low": 525.6, "close": 528.2, "volume": 704.828, "close_time": 1770209999999, "quote_volume": 372070.0176, "trades": 3204, "taker_buy_base": 216.631, "taker_buy_quote": 114370.0559 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 528.1, "high": 528.2, "low": 522.4, "close": 522.7, "volume": 1345.154, "close_time": 1770213599999, "quote_volume": 706842.3708, "trades": 4599, "taker_buy_base": 425.217, "taker_buy_quote": 223447.5036 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 522.7, "high": 526.3, "low": 518.4, "close": 518.8, "volume": 2028.068, "close_time": 1770217199999, "quote_volume": 1060054.5388, "trades": 8558, "taker_buy_base": 749.802, "taker_buy_quote": 391965.0843 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 518.7, "high": 524.0, "low": 515.5, "close": 520.6, "volume": 3222.42, "close_time": 1770220799999, "quote_volume": 1676378.5936, "trades": 14213, "taker_buy_base": 1396.125, "taker_buy_quote": 726435.8122 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 520.7, "high": 524.8, "low": 516.4, "close": 519.9, "volume": 3612.89, "close_time": 1770224399999, "quote_volume": 1878387.1474, "trades": 13562, "taker_buy_base": 1564.114, "taker_buy_quote": 812972.5438 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 519.8, "high": 522.6, "low": 515.0, "close": 520.2, "volume": 2693.401, "close_time": 1770227999999, "quote_volume": 1396985.5887, "trades": 9689, "taker_buy_base": 1366.65, "taker_buy_quote": 709169.0165 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 520.1, "high": 531.6, "low": 517.5, "close": 528.6, "volume": 2899.968, "close_time": 1770231599999, "quote_volume": 1523751.6164, "trades": 11723, "taker_buy_base": 1603.567, "taker_buy_quote": 843328.7351 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 528.6, "high": 539.9, "low": 528.4, "close": 538.9, "volume": 2745.912, "close_time": 1770235199999, "quote_volume": 1466960.3516, "trades": 8611, "taker_buy_base": 1803.943, "taker_buy_quote": 963477.3273 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 538.8, "high": 539.3, "low": 535.8, "close": 536.3, "volume": 946.422, "close_time": 1770238799999, "quote_volume": 508738.3052, "trades": 3422, "taker_buy_base": 547.995, "taker_buy_quote": 294573.541 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 536.4, "high": 537.2, "low": 527.6, "close": 530.4, "volume": 1196.182, "close_time": 1770242399999, "quote_volume": 635795.8128, "trades": 5468, "taker_buy_base": 463.313, "taker_buy_quote": 246182.4137 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 530.5, "high": 537.6, "low": 524.8, "close": 528.4, "volume": 1717.708, "close_time": 1770245999999, "quote_volume": 911523.7481, "trades": 6648, "taker_buy_base": 907.545, "taker_buy_quote": 481767.6088 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 528.3, "high": 535.5, "low": 527.0, "close": 532.5, "volume": 1987.162, "close_time": 1770249599999, "quote_volume": 1058451.7632, "trades": 6526, "taker_buy_base": 1256.866, "taker_buy_quote": 669883.8596 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 532.5, "high": 535.2, "low": 529.2, "close": 534.8, "volume": 1659.263, "close_time": 1770253199999, "quote_volume": 883259.0942, "trades": 6767, "taker_buy_base": 698.995, "taker_buy_quote": 371765.7446 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 534.8, "high": 542.6, "low": 533.5, "close": 535.4, "volume": 3627.886, "close_time": 1770256799999, "quote_volume": 1951361.8852, "trades": 15233, "taker_buy_base": 2164.559, "taker_buy_quote": 1164899.8355 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 535.4, "high": 539.7, "low": 532.5, "close": 534.1, "volume": 1785.923, "close_time": 1770260399999, "quote_volume": 958029.7337, "trades": 10685, "taker_buy_base": 962.855, "taker_buy_quote": 516501.6819 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 534.1, "high": 535.0, "low": 528.7, "close": 529.5, "volume": 1873.971, "close_time": 1770263999999, "quote_volume": 995569.845, "trades": 10377, "taker_buy_base": 825.183, "taker_buy_quote": 438582.3418 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 529.5, "high": 531.2, "low": 525.1, "close": 526.0, "volume": 2853.991, "close_time": 1770267599999, "quote_volume": 1505519.411, "trades": 12145, "taker_buy_base": 1375.595, "taker_buy_quote": 725900.0088 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 525.9, "high": 526.4, "low": 519.7, "close": 521.6, "volume": 3055.354, "close_time": 1770271199999, "quote_volume": 1598383.7103, "trades": 9679, "taker_buy_base": 1569.257, "taker_buy_quote": 821286.9822 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 521.7, "high": 523.7, "low": 515.4, "close": 521.8, "volume": 2678.127, "close_time": 1770274799999, "quote_volume": 1390067.566, "trades": 11333, "taker_buy_base": 1105.328, "taker_buy_quote": 573876.6803 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 521.7, "high": 532.8, "low": 521.1, "close": 526.6, "volume": 3190.599, "close_time": 1770278399999, "quote_volume": 1686587.8407, "trades": 13775, "taker_buy_base": 1512.382, "taker_buy_quote": 799283.6469 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 526.6, "high": 533.4, "low": 525.1, "close": 530.1, "volume": 2870.339, "close_time": 1770281999999, "quote_volume": 1518189.0284, "trades": 10085, "taker_buy_base": 1320.676, "taker_buy_quote": 700166.2304 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 530.1, "high": 532.8, "low": 522.0, "close": 522.5, "volume": 2675.928, "close_time": 1770285599999, "quote_volume": 1408500.1087, "trades": 8693, "taker_buy_base": 936.204, "taker_buy_quote": 493473.6232 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 522.4, "high": 527.6, "low": 516.7, "close": 517.6, "volume": 1793.622, "close_time": 1770289199999, "quote_volume": 934789.0032, "trades": 7698, "taker_buy_base": 717.964, "taker_buy_quote": 374616.3493 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 517.6, "high": 520.0, "low": 508.8, "close": 511.6, "volume": 3364.614, "close_time": 1770292799999, "quote_volume": 1728849.4111, "trades": 12723, "taker_buy_base": 1463.973, "taker_buy_quote": 752496.4095 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 511.7, "high": 513.6, "low": 500.0, "close": 503.3, "volume": 7615.466, "close_time": 1770296399999, "quote_volume": 3845930.4801, "trades": 21249, "taker_buy_base": 3188.588, "taker_buy_quote": 1607744.3962 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 503.4, "high": 507.9, "low": 500.1, "close": 502.6, "volume": 2234.163, "close_time": 1770299999999, "quote_volume": 1125155.4182, "trades": 7913, "taker_buy_base": 1157.111, "taker_buy_quote": 582964.2847 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 502.7, "high": 511.9, "low": 500.8, "close": 502.3, "volume": 3213.23, "close_time": 1770303599999, "quote_volume": 1628759.4507, "trades": 12359, "taker_buy_base": 1518.018, "taker_buy_quote": 770015.5498 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 502.2, "high": 503.2, "low": 482.9, "close": 489.3, "volume": 10503.332, "close_time": 1770307199999, "quote_volume": 5149277.0275, "trades": 29724, "taker_buy_base": 5331.558, "taker_buy_quote": 2612664.8705 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 489.3, "high": 498.9, "low": 484.9, "close": 495.3, "volume": 5597.571, "close_time": 1770310799999, "quote_volume": 2753675.5972, "trades": 21936, "taker_buy_base": 3343.788, "taker_buy_quote": 1645250.9624 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 495.4, "high": 496.7, "low": 480.7, "close": 480.8, "volume": 3250.796, "close_time": 1770314399999, "quote_volume": 1580258.0973, "trades": 16857, "taker_buy_base": 1432.884, "taker_buy_quote": 696738.7676 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 480.9, "high": 484.0, "low": 473.6, "close": 480.3, "volume": 5677.77, "close_time": 1770317999999, "quote_volume": 2714938.9862, "trades": 19934, "taker_buy_base": 2545.463, "taker_buy_quote": 1216968.4515 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 480.3, "high": 480.4, "low": 472.4, "close": 474.4, "volume": 2512.088, "close_time": 1770321599999, "quote_volume": 1196957.8937, "trades": 10184, "taker_buy_base": 1363.061, "taker_buy_quote": 649385.262 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 474.5, "high": 478.4, "low": 460.9, "close": 468.4, "volume": 7703.817, "close_time": 1770325199999, "quote_volume": 3598675.5925, "trades": 29654, "taker_buy_base": 3704.624, "taker_buy_quote": 1730976.4175 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 468.4, "high": 476.9, "low": 461.4, "close": 462.5, "volume": 4853.27, "close_time": 1770328799999, "quote_volume": 2273280.4859, "trades": 20405, "taker_buy_base": 2382.564, "taker_buy_quote": 1115989.6779 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 462.5, "high": 471.2, "low": 458.6, "close": 465.5, "volume": 4403.124, "close_time": 1770332399999, "quote_volume": 2044906.5572, "trades": 13623, "taker_buy_base": 2080.13, "taker_buy_quote": 966194.9826 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 465.5, "high": 471.2, "low": 452.6, "close": 453.9, "volume": 4301.709, "close_time": 1770335999999, "quote_volume": 1986443.9499, "trades": 14733, "taker_buy_base": 1846.373, "taker_buy_quote": 855052.5863 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 453.8, "high": 465.5, "low": 423.0, "close": 451.5, "volume": 27979.522, "close_time": 1770339599999, "quote_volume": 12309393.1727, "trades": 101818, "taker_buy_base": 13399.311, "taker_buy_quote": 5896408.4961 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 451.6, "high": 460.8, "low": 447.8, "close": 460.0, "volume": 8413.204, "close_time": 1770343199999, "quote_volume": 3813611.1961, "trades": 29802, "taker_buy_base": 3910.814, "taker_buy_quote": 1776032.5409 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 460.1, "high": 465.2, "low": 445.5, "close": 448.5, "volume": 6005.835, "close_time": 1770346799999, "quote_volume": 2727305.9875, "trades": 20454, "taker_buy_base": 2768.986, "taker_buy_quote": 1259572.0974 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 448.6, "high": 453.3, "low": 444.2, "close": 451.5, "volume": 2274.355, "close_time": 1770350399999, "quote_volume": 1020455.0598, "trades": 11351, "taker_buy_base": 1071.203, "taker_buy_quote": 480692.1705 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 451.4, "high": 457.3, "low": 449.3, "close": 455.2, "volume": 2844.439, "close_time": 1770353999999, "quote_volume": 1291710.0596, "trades": 10543, "taker_buy_base": 1476.395, "taker_buy_quote": 670298.0479 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 455.1, "high": 474.2, "low": 454.8, "close": 470.7, "volume": 6192.957, "close_time": 1770357599999, "quote_volume": 2884939.9211, "trades": 14483, "taker_buy_base": 2580.374, "taker_buy_quote": 1201947.0086 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 470.8, "high": 472.8, "low": 463.3, "close": 464.9, "volume": 6357.763, "close_time": 1770361199999, "quote_volume": 2970015.5994, "trades": 15949, "taker_buy_base": 1852.047, "taker_buy_quote": 866363.3012 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 465.0, "high": 468.0, "low": 460.9, "close": 466.2, "volume": 6869.389, "close_time": 1770364799999, "quote_volume": 3188042.482, "trades": 16128, "taker_buy_base": 2269.375, "taker_buy_quote": 1052561.7823 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 466.2, "high": 471.0, "low": 465.4, "close": 468.8, "volume": 5933.266, "close_time": 1770368399999, "quote_volume": 2779349.8904, "trades": 15142, "taker_buy_base": 1558.342, "taker_buy_quote": 730536.8422 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 468.7, "high": 475.3, "low": 466.1, "close": 471.8, "volume": 3588.122, "close_time": 1770371999999, "quote_volume": 1686589.8673, "trades": 11859, "taker_buy_base": 1507.573, "taker_buy_quote": 709828.6836 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 471.8, "high": 475.2, "low": 470.0, "close": 472.3, "volume": 2572.041, "close_time": 1770375599999, "quote_volume": 1217226.1468, "trades": 9759, "taker_buy_base": 1260.739, "taker_buy_quote": 596715.1683 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 472.3, "high": 474.5, "low": 470.8, "close": 472.9, "volume": 1043.295, "close_time": 1770379199999, "quote_volume": 493169.688, "trades": 4863, "taker_buy_base": 537.202, "taker_buy_quote": 253966.7543 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 472.8, "high": 472.8, "low": 469.4, "close": 471.2, "volume": 1221.644, "close_time": 1770382799999, "quote_volume": 574928.7055, "trades": 3689, "taker_buy_base": 536.497, "taker_buy_quote": 252549.3208 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 471.3, "high": 491.6, "low": 470.8, "close": 486.2, "volume": 6439.488, "close_time": 1770386399999, "quote_volume": 3115551.8409, "trades": 17520, "taker_buy_base": 3722.221, "taker_buy_quote": 1801570.0492 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 486.2, "high": 504.6, "low": 483.7, "close": 502.2, "volume": 4850.086, "close_time": 1770389999999, "quote_volume": 2401767.1527, "trades": 18408, "taker_buy_base": 2286.139, "taker_buy_quote": 1131794.3572 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 502.2, "high": 502.3, "low": 490.2, "close": 491.5, "volume": 2282.453, "close_time": 1770393599999, "quote_volume": 1132031.1895, "trades": 12792, "taker_buy_base": 1130.111, "taker_buy_quote": 559907.244 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 491.5, "high": 497.1, "low": 489.8, "close": 495.9, "volume": 2656.899, "close_time": 1770397199999, "quote_volume": 1312404.9284, "trades": 10693, "taker_buy_base": 1555.277, "taker_buy_quote": 768499.8615 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 495.8, "high": 501.2, "low": 494.1, "close": 498.8, "volume": 2595.964, "close_time": 1770400799999, "quote_volume": 1293776.3488, "trades": 10022, "taker_buy_base": 1514.87, "taker_buy_quote": 755086.7492 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 498.7, "high": 506.6, "low": 496.3, "close": 504.7, "volume": 4153.689, "close_time": 1770404399999, "quote_volume": 2082221.5941, "trades": 11491, "taker_buy_base": 2766.393, "taker_buy_quote": 1387021.9382 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 504.7, "high": 505.8, "low": 498.8, "close": 501.6, "volume": 2050.635, "close_time": 1770407999999, "quote_volume": 1029069.6709, "trades": 7496, "taker_buy_base": 1192.521, "taker_buy_quote": 598100.4422 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 501.6, "high": 503.4, "low": 497.6, "close": 499.6, "volume": 1446.824, "close_time": 1770411599999, "quote_volume": 723209.5897, "trades": 7186, "taker_buy_base": 841.674, "taker_buy_quote": 420729.1989 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 499.6, "high": 505.6, "low": 497.4, "close": 504.2, "volume": 994.827, "close_time": 1770415199999, "quote_volume": 499275.9667, "trades": 3789, "taker_buy_base": 449.642, "taker_buy_quote": 225927.104 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 504.3, "high": 539.0, "low": 502.7, "close": 532.5, "volume": 10426.548, "close_time": 1770418799999, "quote_volume": 5458130.2204, "trades": 35059, "taker_buy_base": 4911.115, "taker_buy_quote": 2564856.2105 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 532.5, "high": 542.8, "low": 521.4, "close": 523.2, "volume": 12116.453, "close_time": 1770422399999, "quote_volume": 6435689.6952, "trades": 39449, "taker_buy_base": 6343.407, "taker_buy_quote": 3364542.6866 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 523.1, "high": 526.1, "low": 518.6, "close": 522.6, "volume": 7686.895, "close_time": 1770425999999, "quote_volume": 4012715.1998, "trades": 23294, "taker_buy_base": 4857.271, "taker_buy_quote": 2535114.7965 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 522.7, "high": 532.8, "low": 519.2, "close": 528.9, "volume": 3545.106, "close_time": 1770429599999, "quote_volume": 1864539.0156, "trades": 12554, "taker_buy_base": 1958.008, "taker_buy_quote": 1029050.7369 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 528.8, "high": 537.1, "low": 526.4, "close": 527.7, "volume": 6710.037, "close_time": 1770433199999, "quote_volume": 3574039.6442, "trades": 21063, "taker_buy_base": 4375.093, "taker_buy_quote": 2333040.9876 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 527.8, "high": 530.4, "low": 524.1, "close": 526.1, "volume": 2054.93, "close_time": 1770436799999, "quote_volume": 1082002.4572, "trades": 6999, "taker_buy_base": 1111.008, "taker_buy_quote": 584756.3808 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 526.0, "high": 530.8, "low": 522.4, "close": 525.1, "volume": 1754.111, "close_time": 1770440399999, "quote_volume": 923820.634, "trades": 8075, "taker_buy_base": 798.109, "taker_buy_quote": 420495.6544 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 525.1, "high": 533.3, "low": 524.7, "close": 527.8, "volume": 1805.746, "close_time": 1770443999999, "quote_volume": 955911.3671, "trades": 8173, "taker_buy_base": 720.134, "taker_buy_quote": 381307.4981 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 527.8, "high": 530.1, "low": 520.2, "close": 520.4, "volume": 1809.915, "close_time": 1770447599999, "quote_volume": 949960.5725, "trades": 7274, "taker_buy_base": 599.535, "taker_buy_quote": 314854.3875 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 520.4, "high": 525.4, "low": 514.2, "close": 520.2, "volume": 5637.11, "close_time": 1770451199999, "quote_volume": 2926670.0317, "trades": 22121, "taker_buy_base": 2354.289, "taker_buy_quote": 1222638.6167 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 520.2, "high": 526.2, "low": 517.6, "close": 524.6, "volume": 1752.385, "close_time": 1770454799999, "quote_volume": 915297.861, "trades": 8223, "taker_buy_base": 861.949, "taker_buy_quote": 450295.7626 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 524.6, "high": 525.6, "low": 515.8, "close": 516.6, "volume": 2919.95, "close_time": 1770458399999, "quote_volume": 1518106.0323, "trades": 10190, "taker_buy_base": 1163.8, "taker_buy_quote": 605519.6777 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 516.6, "high": 520.3, "low": 514.3, "close": 519.5, "volume": 2066.568, "close_time": 1770461999999, "quote_volume": 1067930.2576, "trades": 8250, "taker_buy_base": 796.059, "taker_buy_quote": 411585.7047 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 519.4, "high": 519.8, "low": 516.3, "close": 518.2, "volume": 958.995, "close_time": 1770465599999, "quote_volume": 496713.8993, "trades": 3505, "taker_buy_base": 462.157, "taker_buy_quote": 239402.9456 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 518.2, "high": 529.5, "low": 517.9, "close": 526.4, "volume": 4919.937, "close_time": 1770469199999, "quote_volume": 2585311.6345, "trades": 18304, "taker_buy_base": 2521.627, "taker_buy_quote": 1324535.1674 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 526.4, "high": 528.8, "low": 524.3, "close": 526.4, "volume": 1513.697, "close_time": 1770472799999, "quote_volume": 797104.5471, "trades": 7593, "taker_buy_base": 830.386, "taker_buy_quote": 437423.758 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 526.4, "high": 528.0, "low": 523.3, "close": 524.5, "volume": 1171.394, "close_time": 1770476399999, "quote_volume": 615759.0062, "trades": 5621, "taker_buy_base": 343.749, "taker_buy_quote": 180705.0804 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 524.5, "high": 530.9, "low": 523.8, "close": 527.4, "volume": 2410.285, "close_time": 1770479999999, "quote_volume": 1271049.8322, "trades": 7592, "taker_buy_base": 1438.642, "taker_buy_quote": 758585.0571 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 527.4, "high": 532.7, "low": 521.3, "close": 524.1, "volume": 14836.884, "close_time": 1770483599999, "quote_volume": 7817509.5593, "trades": 66143, "taker_buy_base": 7228.197, "taker_buy_quote": 3809480.5549 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 524.1, "high": 531.3, "low": 521.8, "close": 528.5, "volume": 2320.43, "close_time": 1770487199999, "quote_volume": 1222547.5157, "trades": 10897, "taker_buy_base": 1358.844, "taker_buy_quote": 716155.3758 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 528.5, "high": 535.7, "low": 528.3, "close": 534.1, "volume": 2068.924, "close_time": 1770490799999, "quote_volume": 1103103.0408, "trades": 6948, "taker_buy_base": 976.699, "taker_buy_quote": 520384.0104 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 534.1, "high": 536.2, "low": 533.2, "close": 534.6, "volume": 818.414, "close_time": 1770494399999, "quote_volume": 437633.8912, "trades": 3728, "taker_buy_base": 422.37, "taker_buy_quote": 225728.2027 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 534.6, "high": 538.5, "low": 530.8, "close": 538.4, "volume": 2541.485, "close_time": 1770497999999, "quote_volume": 1358966.5274, "trades": 7113, "taker_buy_base": 1103.487, "taker_buy_quote": 590345.9636 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 538.4, "high": 540.5, "low": 535.7, "close": 536.6, "volume": 2725.7, "close_time": 1770501599999, "quote_volume": 1468700.4231, "trades": 7388, "taker_buy_base": 1336.891, "taker_buy_quote": 720319.3434 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 536.6, "high": 538.0, "low": 532.6, "close": 533.8, "volume": 690.928, "close_time": 1770505199999, "quote_volume": 369980.2449, "trades": 3615, "taker_buy_base": 313.727, "taker_buy_quote": 168017.9506 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 533.8, "high": 533.8, "low": 520.6, "close": 525.1, "volume": 2904.449, "close_time": 1770508799999, "quote_volume": 1526203.5805, "trades": 9779, "taker_buy_base": 1246.469, "taker_buy_quote": 655149.5534 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 525.2, "high": 526.9, "low": 522.0, "close": 524.1, "volume": 747.494, "close_time": 1770512399999, "quote_volume": 391942.6239, "trades": 3130, "taker_buy_base": 388.771, "taker_buy_quote": 203962.9866 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 524.1, "high": 524.1, "low": 521.5, "close": 522.0, "volume": 764.448, "close_time": 1770515999999, "quote_volume": 399528.0474, "trades": 2512, "taker_buy_base": 475.425, "taker_buy_quote": 248492.6079 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 522.0, "high": 524.6, "low": 521.0, "close": 523.0, "volume": 1211.493, "close_time": 1770519599999, "quote_volume": 633060.794, "trades": 4426, "taker_buy_base": 612.441, "taker_buy_quote": 320119.091 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 522.9, "high": 523.7, "low": 519.1, "close": 519.6, "volume": 870.327, "close_time": 1770523199999, "quote_volume": 454017.9045, "trades": 2779, "taker_buy_base": 370.338, "taker_buy_quote": 193223.4767 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 519.6, "high": 521.9, "low": 518.3, "close": 521.7, "volume": 939.268, "close_time": 1770526799999, "quote_volume": 488946.1924, "trades": 2725, "taker_buy_base": 477.047, "taker_buy_quote": 248327.2081 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 521.6, "high": 521.8, "low": 518.9, "close": 520.5, "volume": 1352.652, "close_time": 1770530399999, "quote_volume": 703672.5649, "trades": 2011, "taker_buy_base": 638.364, "taker_buy_quote": 332058.9716 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 520.5, "high": 520.9, "low": 516.8, "close": 519.3, "volume": 2264.329, "close_time": 1770533999999, "quote_volume": 1174226.2642, "trades": 4857, "taker_buy_base": 840.533, "taker_buy_quote": 435908.8927 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 519.3, "high": 524.5, "low": 518.3, "close": 524.0, "volume": 1649.517, "close_time": 1770537599999, "quote_volume": 861457.8482, "trades": 4880, "taker_buy_base": 720.296, "taker_buy_quote": 376061.1129 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 524.0, "high": 532.5, "low": 523.6, "close": 530.8, "volume": 1652.818, "close_time": 1770541199999, "quote_volume": 874334.802, "trades": 7882, "taker_buy_base": 1076.053, "taker_buy_quote": 569123.8427 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 530.9, "high": 532.3, "low": 526.0, "close": 526.3, "volume": 1267.017, "close_time": 1770544799999, "quote_volume": 670023.3094, "trades": 4306, "taker_buy_base": 454.375, "taker_buy_quote": 240301.0644 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 526.3, "high": 527.5, "low": 521.1, "close": 521.7, "volume": 1222.229, "close_time": 1770548399999, "quote_volume": 639861.9958, "trades": 3598, "taker_buy_base": 381.775, "taker_buy_quote": 200060.5588 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 521.7, "high": 527.9, "low": 521.4, "close": 527.1, "volume": 981.316, "close_time": 1770551999999, "quote_volume": 515457.9525, "trades": 3372, "taker_buy_base": 652.132, "taker_buy_quote": 342487.3222 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 527.1, "high": 540.8, "low": 524.1, "close": 535.6, "volume": 7839.4, "close_time": 1770555599999, "quote_volume": 4185300.8932, "trades": 20295, "taker_buy_base": 4191.246, "taker_buy_quote": 2237709.5943 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 535.6, "high": 536.1, "low": 529.4, "close": 532.7, "volume": 4155.056, "close_time": 1770559199999, "quote_volume": 2211596.7985, "trades": 11283, "taker_buy_base": 1322.452, "taker_buy_quote": 704353.4277 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 532.7, "high": 536.5, "low": 532.3, "close": 536.4, "volume": 1539.228, "close_time": 1770562799999, "quote_volume": 823961.9473, "trades": 4898, "taker_buy_base": 823.723, "taker_buy_quote": 440965.3221 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 536.4, "high": 536.4, "low": 530.0, "close": 530.8, "volume": 1052.481, "close_time": 1770566399999, "quote_volume": 561161.687, "trades": 4269, "taker_buy_base": 473.196, "taker_buy_quote": 252366.7291 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 530.7, "high": 531.1, "low": 523.2, "close": 524.8, "volume": 795.167, "close_time": 1770569999999, "quote_volume": 419572.7589, "trades": 3604, "taker_buy_base": 265.747, "taker_buy_quote": 140238.4161 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 524.8, "high": 529.5, "low": 524.8, "close": 526.4, "volume": 560.936, "close_time": 1770573599999, "quote_volume": 295677.486, "trades": 2564, "taker_buy_base": 164.398, "taker_buy_quote": 86673.5565 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 526.4, "high": 531.8, "low": 526.0, "close": 529.9, "volume": 637.225, "close_time": 1770577199999, "quote_volume": 337181.9623, "trades": 2741, "taker_buy_base": 394.494, "taker_buy_quote": 208667.3171 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 529.9, "high": 533.4, "low": 528.8, "close": 532.4, "volume": 390.113, "close_time": 1770580799999, "quote_volume": 207074.5977, "trades": 1645, "taker_buy_base": 187.107, "taker_buy_quote": 99369.6597 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 532.5, "high": 533.5, "low": 529.9, "close": 530.9, "volume": 654.993, "close_time": 1770584399999, "quote_volume": 348343.0414, "trades": 2664, "taker_buy_base": 462.548, "taker_buy_quote": 245981.3627 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 530.9, "high": 532.8, "low": 525.5, "close": 526.4, "volume": 428.894, "close_time": 1770587999999, "quote_volume": 226959.0007, "trades": 1950, "taker_buy_base": 167.234, "taker_buy_quote": 88493.1555 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 526.5, "high": 528.7, "low": 525.7, "close": 528.2, "volume": 303.672, "close_time": 1770591599999, "quote_volume": 160035.2033, "trades": 1304, "taker_buy_base": 130.383, "taker_buy_quote": 68713.0871 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 528.1, "high": 536.0, "low": 523.7, "close": 527.0, "volume": 1450.713, "close_time": 1770595199999, "quote_volume": 767702.8463, "trades": 7084, "taker_buy_base": 740.3, "taker_buy_quote": 392277.4854 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 527.0, "high": 530.3, "low": 526.0, "close": 527.2, "volume": 1155.046, "close_time": 1770598799999, "quote_volume": 609828.156, "trades": 4653, "taker_buy_base": 623.685, "taker_buy_quote": 329359.925 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 527.2, "high": 529.4, "low": 521.8, "close": 524.8, "volume": 1342.837, "close_time": 1770602399999, "quote_volume": 706028.7197, "trades": 6909, "taker_buy_base": 716.003, "taker_buy_quote": 376415.2977 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 524.9, "high": 529.8, "low": 523.6, "close": 527.4, "volume": 1752.861, "close_time": 1770605999999, "quote_volume": 924234.8093, "trades": 6453, "taker_buy_base": 1086.676, "taker_buy_quote": 573422.0736 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 527.5, "high": 532.0, "low": 526.5, "close": 529.4, "volume": 1044.156, "close_time": 1770609599999, "quote_volume": 552329.778, "trades": 5176, "taker_buy_base": 631.17, "taker_buy_quote": 333890.2471 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 529.4, "high": 531.0, "low": 527.9, "close": 529.4, "volume": 446.831, "close_time": 1770613199999, "quote_volume": 236647.6564, "trades": 2391, "taker_buy_base": 162.426, "taker_buy_quote": 85982.7116 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 529.3, "high": 529.5, "low": 526.6, "close": 527.5, "volume": 908.32, "close_time": 1770616799999, "quote_volume": 479455.1971, "trades": 2287, "taker_buy_base": 176.41, "taker_buy_quote": 93135.2437 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 527.5, "high": 527.7, "low": 522.5, "close": 524.6, "volume": 1826.801, "close_time": 1770620399999, "quote_volume": 959715.2252, "trades": 4229, "taker_buy_base": 373.528, "taker_buy_quote": 195947.6519 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 524.6, "high": 525.6, "low": 521.1, "close": 521.5, "volume": 1156.867, "close_time": 1770623999999, "quote_volume": 605570.1012, "trades": 3864, "taker_buy_base": 402.122, "taker_buy_quote": 210650.8409 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 521.5, "high": 522.4, "low": 514.5, "close": 519.3, "volume": 1685.395, "close_time": 1770627599999, "quote_volume": 874540.8261, "trades": 6554, "taker_buy_base": 607.218, "taker_buy_quote": 314915.734 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 519.2, "high": 521.4, "low": 516.0, "close": 516.3, "volume": 1006.951, "close_time": 1770631199999, "quote_volume": 522826.6728, "trades": 4612, "taker_buy_base": 567.8, "taker_buy_quote": 294998.2356 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 516.3, "high": 518.1, "low": 511.2, "close": 513.1, "volume": 1114.005, "close_time": 1770634799999, "quote_volume": 572004.51, "trades": 6594, "taker_buy_base": 459.011, "taker_buy_quote": 235801.2678 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 513.1, "high": 520.1, "low": 513.1, "close": 518.1, "volume": 1224.075, "close_time": 1770638399999, "quote_volume": 633060.6538, "trades": 4767, "taker_buy_base": 519.01, "taker_buy_quote": 268408.1034 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 518.2, "high": 519.2, "low": 514.5, "close": 517.0, "volume": 1428.348, "close_time": 1770641999999, "quote_volume": 739016.2485, "trades": 3575, "taker_buy_base": 591.046, "taker_buy_quote": 305821.4364 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 517.1, "high": 519.5, "low": 513.9, "close": 514.0, "volume": 1090.989, "close_time": 1770645599999, "quote_volume": 564044.7589, "trades": 4675, "taker_buy_base": 559.894, "taker_buy_quote": 289843.5759 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 514.1, "high": 523.3, "low": 514.1, "close": 519.8, "volume": 1844.408, "close_time": 1770649199999, "quote_volume": 955110.8925, "trades": 8991, "taker_buy_base": 1247.516, "taker_buy_quote": 646067.4061 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 519.8, "high": 525.0, "low": 519.5, "close": 524.8, "volume": 2063.262, "close_time": 1770652799999, "quote_volume": 1078596.2748, "trades": 6086, "taker_buy_base": 1288.635, "taker_buy_quote": 673896.5755 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 524.8, "high": 530.9, "low": 523.5, "close": 526.9, "volume": 2563.968, "close_time": 1770656399999, "quote_volume": 1349611.403, "trades": 8460, "taker_buy_base": 1359.123, "taker_buy_quote": 715781.3728 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 526.9, "high": 535.2, "low": 526.8, "close": 534.4, "volume": 1782.841, "close_time": 1770659999999, "quote_volume": 948755.0057, "trades": 7993, "taker_buy_base": 1189.793, "taker_buy_quote": 633365.6525 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 534.4, "high": 535.3, "low": 530.3, "close": 533.3, "volume": 1412.717, "close_time": 1770663599999, "quote_volume": 751616.0285, "trades": 5714, "taker_buy_base": 887.726, "taker_buy_quote": 472293.6728 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 533.2, "high": 535.4, "low": 532.4, "close": 535.1, "volume": 629.247, "close_time": 1770667199999, "quote_volume": 336215.2692, "trades": 3412, "taker_buy_base": 407.777, "taker_buy_quote": 217919.3271 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 535.2, "high": 538.0, "low": 533.3, "close": 535.3, "volume": 1559.215, "close_time": 1770670799999, "quote_volume": 835065.8302, "trades": 5194, "taker_buy_base": 696.972, "taker_buy_quote": 373184.555 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 535.3, "high": 535.8, "low": 528.9, "close": 533.1, "volume": 737.642, "close_time": 1770674399999, "quote_volume": 392105.2699, "trades": 3527, "taker_buy_base": 354.088, "taker_buy_quote": 188330.6244 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 533.1, "high": 535.4, "low": 532.4, "close": 533.9, "volume": 1022.905, "close_time": 1770677999999, "quote_volume": 546075.5889, "trades": 3653, "taker_buy_base": 485.937, "taker_buy_quote": 259509.1778 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 533.9, "high": 536.2, "low": 532.2, "close": 533.0, "volume": 591.412, "close_time": 1770681599999, "quote_volume": 315694.3868, "trades": 3030, "taker_buy_base": 349.708, "taker_buy_quote": 186675.8237 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 533.0, "high": 534.3, "low": 527.0, "close": 527.2, "volume": 2460.56, "close_time": 1770685199999, "quote_volume": 1303385.1273, "trades": 5635, "taker_buy_base": 935.329, "taker_buy_quote": 495652.1697 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 527.2, "high": 532.5, "low": 527.0, "close": 532.2, "volume": 802.064, "close_time": 1770688799999, "quote_volume": 425522.0778, "trades": 3605, "taker_buy_base": 388.883, "taker_buy_quote": 206232.9263 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 532.1, "high": 532.5, "low": 528.0, "close": 528.6, "volume": 804.565, "close_time": 1770692399999, "quote_volume": 426892.8239, "trades": 2528, "taker_buy_base": 266.198, "taker_buy_quote": 141329.813 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 528.7, "high": 529.0, "low": 520.1, "close": 523.7, "volume": 1600.178, "close_time": 1770695999999, "quote_volume": 837691.5419, "trades": 4964, "taker_buy_base": 573.942, "taker_buy_quote": 300528.6877 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 523.7, "high": 527.5, "low": 523.4, "close": 525.5, "volume": 1585.04, "close_time": 1770699599999, "quote_volume": 832982.4165, "trades": 4418, "taker_buy_base": 580.132, "taker_buy_quote": 305065.5494 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 525.5, "high": 525.8, "low": 521.3, "close": 523.4, "volume": 543.698, "close_time": 1770703199999, "quote_volume": 284564.2489, "trades": 2828, "taker_buy_base": 215.949, "taker_buy_quote": 113102.3874 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 523.3, "high": 524.4, "low": 518.2, "close": 522.0, "volume": 2737.698, "close_time": 1770706799999, "quote_volume": 1426896.7748, "trades": 7999, "taker_buy_base": 1218.963, "taker_buy_quote": 635381.1109 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 522.1, "high": 523.7, "low": 519.1, "close": 520.2, "volume": 1733.974, "close_time": 1770710399999, "quote_volume": 903913.2483, "trades": 4380, "taker_buy_base": 726.749, "taker_buy_quote": 378905.8697 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 520.3, "high": 524.9, "low": 519.7, "close": 523.7, "volume": 939.777, "close_time": 1770713999999, "quote_volume": 490833.8784, "trades": 3571, "taker_buy_base": 575.147, "taker_buy_quote": 300432.0719 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 523.7, "high": 525.8, "low": 520.4, "close": 522.3, "volume": 616.571, "close_time": 1770717599999, "quote_volume": 322678.1379, "trades": 2375, "taker_buy_base": 268.571, "taker_buy_quote": 140691.5193 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 522.4, "high": 528.4, "low": 520.6, "close": 525.9, "volume": 1490.291, "close_time": 1770721199999, "quote_volume": 783342.32, "trades": 4800, "taker_buy_base": 870.536, "taker_buy_quote": 457526.2151 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 525.9, "high": 532.2, "low": 525.6, "close": 529.6, "volume": 1990.532, "close_time": 1770724799999, "quote_volume": 1054000.4634, "trades": 6632, "taker_buy_base": 997.819, "taker_buy_quote": 528492.3128 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 529.6, "high": 531.8, "low": 526.6, "close": 526.8, "volume": 939.57, "close_time": 1770728399999, "quote_volume": 496977.6968, "trades": 4276, "taker_buy_base": 336.914, "taker_buy_quote": 178239.2809 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 526.8, "high": 527.4, "low": 521.2, "close": 522.5, "volume": 2590.159, "close_time": 1770731999999, "quote_volume": 1356920.6593, "trades": 6538, "taker_buy_base": 914.81, "taker_buy_quote": 479242.1563 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 522.6, "high": 522.6, "low": 511.8, "close": 514.1, "volume": 3219.951, "close_time": 1770735599999, "quote_volume": 1667078.9855, "trades": 9971, "taker_buy_base": 1518.813, "taker_buy_quote": 786799.8959 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 514.0, "high": 521.9, "low": 512.5, "close": 517.6, "volume": 2316.372, "close_time": 1770739199999, "quote_volume": 1198009.9304, "trades": 8135, "taker_buy_base": 1209.911, "taker_buy_quote": 625933.3608 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 517.6, "high": 523.0, "low": 516.6, "close": 519.8, "volume": 1063.593, "close_time": 1770742799999, "quote_volume": 553491.9922, "trades": 3840, "taker_buy_base": 597.199, "taker_buy_quote": 310976.2877 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 519.7, "high": 522.7, "low": 519.1, "close": 521.4, "volume": 1655.427, "close_time": 1770746399999, "quote_volume": 862413.3423, "trades": 4560, "taker_buy_base": 878.627, "taker_buy_quote": 457712.8086 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 521.4, "high": 522.1, "low": 513.2, "close": 518.5, "volume": 3124.795, "close_time": 1770749999999, "quote_volume": 1613875.3965, "trades": 8273, "taker_buy_base": 1199.341, "taker_buy_quote": 620198.1815 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 518.5, "high": 521.2, "low": 517.1, "close": 520.4, "volume": 914.594, "close_time": 1770753599999, "quote_volume": 474641.6205, "trades": 4010, "taker_buy_base": 479.785, "taker_buy_quote": 249189.7716 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 520.3, "high": 521.8, "low": 518.8, "close": 518.8, "volume": 644.122, "close_time": 1770757199999, "quote_volume": 335024.965, "trades": 1961, "taker_buy_base": 349.343, "taker_buy_quote": 181790.9225 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 518.7, "high": 523.6, "low": 518.1, "close": 522.3, "volume": 2274.137, "close_time": 1770760799999, "quote_volume": 1184482.8642, "trades": 5143, "taker_buy_base": 1508.452, "taker_buy_quote": 785792.2131 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 522.3, "high": 526.0, "low": 522.0, "close": 524.9, "volume": 892.939, "close_time": 1770764399999, "quote_volume": 467672.897, "trades": 2922, "taker_buy_base": 585.095, "taker_buy_quote": 306434.6506 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 524.9, "high": 526.2, "low": 523.2, "close": 524.3, "volume": 1447.583, "close_time": 1770767999999, "quote_volume": 759203.9596, "trades": 3302, "taker_buy_base": 684.946, "taker_buy_quote": 359145.6025 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 524.3, "high": 527.8, "low": 523.0, "close": 525.2, "volume": 978.674, "close_time": 1770771599999, "quote_volume": 514256.8756, "trades": 3308, "taker_buy_base": 497.503, "taker_buy_quote": 261216.2577 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 525.2, "high": 528.0, "low": 523.3, "close": 523.7, "volume": 950.779, "close_time": 1770775199999, "quote_volume": 499323.0516, "trades": 2671, "taker_buy_base": 208.79, "taker_buy_quote": 109595.2952 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 523.7, "high": 527.9, "low": 523.4, "close": 524.9, "volume": 873.042, "close_time": 1770778799999, "quote_volume": 459065.1061, "trades": 2808, "taker_buy_base": 255.94, "taker_buy_quote": 134507.7902 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 525.0, "high": 525.1, "low": 518.0, "close": 520.9, "volume": 1186.637, "close_time": 1770782399999, "quote_volume": 618553.4797, "trades": 3561, "taker_buy_base": 639.911, "taker_buy_quote": 333850.2187 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 520.9, "high": 522.6, "low": 517.2, "close": 518.4, "volume": 1468.585, "close_time": 1770785999999, "quote_volume": 762295.8093, "trades": 3956, "taker_buy_base": 568.531, "taker_buy_quote": 295099.1979 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 518.5, "high": 520.2, "low": 518.3, "close": 518.4, "volume": 1045.997, "close_time": 1770789599999, "quote_volume": 543215.311, "trades": 2824, "taker_buy_base": 416.576, "taker_buy_quote": 216341.7244 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 518.4, "high": 519.5, "low": 513.8, "close": 518.6, "volume": 2938.192, "close_time": 1770793199999, "quote_volume": 1518239.9197, "trades": 7976, "taker_buy_base": 1069.934, "taker_buy_quote": 553080.8789 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 518.6, "high": 520.5, "low": 515.3, "close": 517.6, "volume": 2162.368, "close_time": 1770796799999, "quote_volume": 1118957.8494, "trades": 5307, "taker_buy_base": 919.782, "taker_buy_quote": 475893.7124 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 517.7, "high": 517.8, "low": 513.2, "close": 515.8, "volume": 848.75, "close_time": 1770800399999, "quote_volume": 437198.3843, "trades": 3574, "taker_buy_base": 430.269, "taker_buy_quote": 221612.2946 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 515.8, "high": 516.8, "low": 513.0, "close": 513.5, "volume": 410.001, "close_time": 1770803999999, "quote_volume": 211108.8316, "trades": 2336, "taker_buy_base": 168.098, "taker_buy_quote": 86525.3974 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 513.6, "high": 513.7, "low": 508.2, "close": 510.3, "volume": 1274.537, "close_time": 1770807599999, "quote_volume": 650332.1842, "trades": 4890, "taker_buy_base": 565.646, "taker_buy_quote": 288644.1307 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 510.3, "high": 513.9, "low": 509.9, "close": 513.8, "volume": 844.719, "close_time": 1770811199999, "quote_volume": 432347.1124, "trades": 3278, "taker_buy_base": 416.881, "taker_buy_quote": 213437.1841 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 513.7, "high": 516.3, "low": 513.0, "close": 515.7, "volume": 744.948, "close_time": 1770814799999, "quote_volume": 383603.3033, "trades": 3691, "taker_buy_base": 402.276, "taker_buy_quote": 207147.0762 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 515.7, "high": 520.7, "low": 513.8, "close": 518.9, "volume": 3177.025, "close_time": 1770818399999, "quote_volume": 1643520.8214, "trades": 9074, "taker_buy_base": 1141.526, "taker_buy_quote": 591018.8679 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 518.9, "high": 523.2, "low": 514.0, "close": 515.2, "volume": 7296.271, "close_time": 1770821999999, "quote_volume": 3788524.2102, "trades": 20743, "taker_buy_base": 2539.474, "taker_buy_quote": 1319659.6376 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 515.2, "high": 516.7, "low": 507.6, "close": 511.1, "volume": 3876.621, "close_time": 1770825599999, "quote_volume": 1986581.836, "trades": 14953, "taker_buy_base": 1406.317, "taker_buy_quote": 720807.4192 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 511.0, "high": 517.7, "low": 510.4, "close": 511.2, "volume": 1508.024, "close_time": 1770829199999, "quote_volume": 774178.2415, "trades": 6199, "taker_buy_base": 856.114, "taker_buy_quote": 439499.1198 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 511.2, "high": 518.0, "low": 509.9, "close": 515.7, "volume": 694.292, "close_time": 1770832799999, "quote_volume": 356600.5153, "trades": 3815, "taker_buy_base": 286.833, "taker_buy_quote": 147596.7867 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 515.7, "high": 519.8, "low": 513.4, "close": 518.9, "volume": 934.645, "close_time": 1770836399999, "quote_volume": 484108.913, "trades": 3469, "taker_buy_base": 481.935, "taker_buy_quote": 249801.9248 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 518.8, "high": 520.7, "low": 517.4, "close": 518.8, "volume": 703.936, "close_time": 1770839999999, "quote_volume": 365566.8842, "trades": 2749, "taker_buy_base": 402.81, "taker_buy_quote": 209292.0875 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 518.7, "high": 520.7, "low": 517.3, "close": 519.3, "volume": 464.458, "close_time": 1770843599999, "quote_volume": 241115.3815, "trades": 1687, "taker_buy_base": 236.199, "taker_buy_quote": 122662.2543 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 519.4, "high": 524.4, "low": 518.4, "close": 521.2, "volume": 1707.673, "close_time": 1770847199999, "quote_volume": 891124.7095, "trades": 5008, "taker_buy_base": 1319.886, "taker_buy_quote": 688693.673 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 521.2, "high": 521.8, "low": 516.8, "close": 517.1, "volume": 1464.054, "close_time": 1770850799999, "quote_volume": 760607.0917, "trades": 4164, "taker_buy_base": 766.662, "taker_buy_quote": 398482.3791 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 517.2, "high": 518.9, "low": 512.4, "close": 516.2, "volume": 1379.629, "close_time": 1770854399999, "quote_volume": 711380.9644, "trades": 4705, "taker_buy_base": 827.836, "taker_buy_quote": 427009.0535 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 516.2, "high": 521.0, "low": 515.7, "close": 518.6, "volume": 970.758, "close_time": 1770857999999, "quote_volume": 503310.9665, "trades": 4011, "taker_buy_base": 726.489, "taker_buy_quote": 376716.4178 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 518.6, "high": 520.6, "low": 518.0, "close": 518.4, "volume": 1042.18, "close_time": 1770861599999, "quote_volume": 541226.3592, "trades": 3631, "taker_buy_base": 618.942, "taker_buy_quote": 321439.0061 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 518.3, "high": 518.6, "low": 514.8, "close": 515.1, "volume": 980.239, "close_time": 1770865199999, "quote_volume": 506375.5386, "trades": 3909, "taker_buy_base": 563.148, "taker_buy_quote": 290948.7652 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 515.1, "high": 517.0, "low": 514.4, "close": 515.4, "volume": 654.204, "close_time": 1770868799999, "quote_volume": 337186.1239, "trades": 2422, "taker_buy_base": 409.952, "taker_buy_quote": 211286.5268 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 515.3, "high": 515.7, "low": 510.5, "close": 510.7, "volume": 835.51, "close_time": 1770872399999, "quote_volume": 428707.5572, "trades": 3965, "taker_buy_base": 374.737, "taker_buy_quote": 192121.6535 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 510.7, "high": 511.5, "low": 504.5, "close": 510.1, "volume": 1474.181, "close_time": 1770875999999, "quote_volume": 748701.9725, "trades": 4885, "taker_buy_base": 746.118, "taker_buy_quote": 379373.4885 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 510.1, "high": 512.8, "low": 508.4, "close": 509.9, "volume": 784.266, "close_time": 1770879599999, "quote_volume": 400559.0291, "trades": 2892, "taker_buy_base": 566.353, "taker_buy_quote": 289257.6406 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 509.8, "high": 511.0, "low": 506.9, "close": 510.9, "volume": 711.932, "close_time": 1770883199999, "quote_volume": 362385.4236, "trades": 2616, "taker_buy_base": 434.059, "taker_buy_quote": 221005.6791 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 510.9, "high": 511.9, "low": 508.1, "close": 509.7, "volume": 1492.545, "close_time": 1770886799999, "quote_volume": 762126.2558, "trades": 2733, "taker_buy_base": 372.374, "taker_buy_quote": 189909.8859 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 509.8, "high": 511.9, "low": 508.9, "close": 510.7, "volume": 779.98, "close_time": 1770890399999, "quote_volume": 398137.6999, "trades": 4323, "taker_buy_base": 441.789, "taker_buy_quote": 225516.7439 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 510.7, "high": 514.3, "low": 509.7, "close": 514.2, "volume": 662.378, "close_time": 1770893999999, "quote_volume": 339366.8549, "trades": 3300, "taker_buy_base": 452.201, "taker_buy_quote": 231716.0879 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 514.3, "high": 515.9, "low": 512.2, "close": 514.0, "volume": 1798.615, "close_time": 1770897599999, "quote_volume": 925427.6602, "trades": 5046, "taker_buy_base": 701.426, "taker_buy_quote": 360892.5592 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 513.9, "high": 514.5, "low": 511.8, "close": 512.8, "volume": 415.724, "close_time": 1770901199999, "quote_volume": 213281.9678, "trades": 2752, "taker_buy_base": 203.528, "taker_buy_quote": 104414.4011 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 512.8, "high": 517.7, "low": 511.8, "close": 517.7, "volume": 759.427, "close_time": 1770904799999, "quote_volume": 390963.3914, "trades": 4014, "taker_buy_base": 436.336, "taker_buy_quote": 224767.8425 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 517.7, "high": 518.2, "low": 512.4, "close": 512.4, "volume": 597.338, "close_time": 1770908399999, "quote_volume": 307679.2563, "trades": 4666, "taker_buy_base": 299.415, "taker_buy_quote": 154436.1066 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 512.6, "high": 513.4, "low": 503.2, "close": 503.7, "volume": 1779.096, "close_time": 1770911999999, "quote_volume": 902867.1863, "trades": 8690, "taker_buy_base": 810.268, "taker_buy_quote": 411407.7435 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 503.7, "high": 505.6, "low": 495.2, "close": 497.5, "volume": 2300.656, "close_time": 1770915599999, "quote_volume": 1149618.8216, "trades": 13419, "taker_buy_base": 1352.383, "taker_buy_quote": 675891.5517 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 497.5, "high": 501.4, "low": 496.4, "close": 496.5, "volume": 848.597, "close_time": 1770919199999, "quote_volume": 423471.1485, "trades": 4813, "taker_buy_base": 427.614, "taker_buy_quote": 213461.5665 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 496.5, "high": 500.8, "low": 493.8, "close": 499.8, "volume": 1075.91, "close_time": 1770922799999, "quote_volume": 535319.4666, "trades": 4716, "taker_buy_base": 650.31, "taker_buy_quote": 323724.206 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 499.9, "high": 505.5, "low": 498.5, "close": 501.9, "volume": 840.501, "close_time": 1770926399999, "quote_volume": 422186.2775, "trades": 3099, "taker_buy_base": 485.562, "taker_buy_quote": 243756.4513 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 501.9, "high": 503.9, "low": 500.3, "close": 500.6, "volume": 670.483, "close_time": 1770929999999, "quote_volume": 336383.2859, "trades": 2587, "taker_buy_base": 362.66, "taker_buy_quote": 182073.4712 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 500.6, "high": 503.3, "low": 499.8, "close": 500.8, "volume": 278.027, "close_time": 1770933599999, "quote_volume": 139363.7089, "trades": 1743, "taker_buy_base": 124.66, "taker_buy_quote": 62492.3013 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 500.7, "high": 504.3, "low": 497.4, "close": 503.2, "volume": 573.553, "close_time": 1770937199999, "quote_volume": 287273.1864, "trades": 2185, "taker_buy_base": 252.718, "taker_buy_quote": 126625.9847 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 503.2, "high": 508.2, "low": 500.3, "close": 503.0, "volume": 3572.934, "close_time": 1770940799999, "quote_volume": 1800466.855, "trades": 8106, "taker_buy_base": 2114.562, "taker_buy_quote": 1065174.3914 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 503.0, "high": 504.2, "low": 499.9, "close": 503.6, "volume": 822.228, "close_time": 1770944399999, "quote_volume": 412965.8014, "trades": 3588, "taker_buy_base": 501.478, "taker_buy_quote": 252001.4005 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 503.5, "high": 508.8, "low": 503.1, "close": 507.4, "volume": 972.188, "close_time": 1770947999999, "quote_volume": 492298.1901, "trades": 4122, "taker_buy_base": 550.16, "taker_buy_quote": 278569.7336 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 507.4, "high": 512.8, "low": 506.8, "close": 512.1, "volume": 767.57, "close_time": 1770951599999, "quote_volume": 391166.5041, "trades": 3502, "taker_buy_base": 499.209, "taker_buy_quote": 254374.9596 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 512.2, "high": 513.9, "low": 510.4, "close": 512.7, "volume": 858.759, "close_time": 1770955199999, "quote_volume": 439514.6251, "trades": 3007, "taker_buy_base": 517.102, "taker_buy_quote": 264626.4699 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 512.7, "high": 513.0, "low": 510.2, "close": 511.2, "volume": 872.188, "close_time": 1770958799999, "quote_volume": 446259.9211, "trades": 3027, "taker_buy_base": 576.761, "taker_buy_quote": 295105.1339 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 511.2, "high": 512.9, "low": 509.1, "close": 509.5, "volume": 555.163, "close_time": 1770962399999, "quote_volume": 283917.2536, "trades": 2556, "taker_buy_base": 192.817, "taker_buy_quote": 98616.0166 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 509.6, "high": 511.3, "low": 507.7, "close": 510.2, "volume": 439.966, "close_time": 1770965999999, "quote_volume": 224073.712, "trades": 2198, "taker_buy_base": 164.779, "taker_buy_quote": 83955.2748 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 510.2, "high": 514.8, "low": 510.2, "close": 512.2, "volume": 923.408, "close_time": 1770969599999, "quote_volume": 472993.4973, "trades": 3172, "taker_buy_base": 445.598, "taker_buy_quote": 228287.7771 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 512.2, "high": 522.2, "low": 512.1, "close": 520.5, "volume": 1382.114, "close_time": 1770973199999, "quote_volume": 716754.7953, "trades": 4254, "taker_buy_base": 911.041, "taker_buy_quote": 472457.1452 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 520.5, "high": 520.7, "low": 517.6, "close": 519.3, "volume": 540.97, "close_time": 1770976799999, "quote_volume": 280617.5746, "trades": 2522, "taker_buy_base": 253.073, "taker_buy_quote": 131292.4612 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 519.3, "high": 526.8, "low": 517.9, "close": 525.8, "volume": 1599.227, "close_time": 1770980399999, "quote_volume": 836420.5438, "trades": 4953, "taker_buy_base": 960.523, "taker_buy_quote": 502203.8236 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 525.9, "high": 529.1, "low": 523.3, "close": 527.9, "volume": 1182.051, "close_time": 1770983999999, "quote_volume": 622863.1949, "trades": 5145, "taker_buy_base": 565.58, "taker_buy_quote": 298088.2208 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 527.9, "high": 529.0, "low": 523.9, "close": 526.2, "volume": 1434.582, "close_time": 1770987599999, "quote_volume": 754631.9838, "trades": 4319, "taker_buy_base": 575.475, "taker_buy_quote": 302741.9919 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 526.3, "high": 532.1, "low": 524.6, "close": 529.1, "volume": 1863.206, "close_time": 1770991199999, "quote_volume": 986204.3109, "trades": 6365, "taker_buy_base": 1055.947, "taker_buy_quote": 559277.4586 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 529.0, "high": 535.9, "low": 525.9, "close": 533.6, "volume": 2855.441, "close_time": 1770994799999, "quote_volume": 1518626.3765, "trades": 10649, "taker_buy_base": 1674.59, "taker_buy_quote": 890971.914 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 533.6, "high": 546.7, "low": 532.6, "close": 544.2, "volume": 6291.457, "close_time": 1770998399999, "quote_volume": 3395801.3356, "trades": 19975, "taker_buy_base": 4274.065, "taker_buy_quote": 2305708.8555 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 544.2, "high": 548.7, "low": 541.6, "close": 545.2, "volume": 2694.017, "close_time": 1771001999999, "quote_volume": 1467533.0911, "trades": 11498, "taker_buy_base": 1543.33, "taker_buy_quote": 840690.3948 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 545.2, "high": 550.3, "low": 543.1, "close": 550.2, "volume": 1312.231, "close_time": 1771005599999, "quote_volume": 717649.2691, "trades": 5995, "taker_buy_base": 788.167, "taker_buy_quote": 431545.766 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 550.2, "high": 558.4, "low": 548.7, "close": 557.0, "volume": 2549.764, "close_time": 1771009199999, "quote_volume": 1412515.647, "trades": 12837, "taker_buy_base": 1305.719, "taker_buy_quote": 723905.4894 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 557.0, "high": 559.6, "low": 555.9, "close": 557.7, "volume": 1550.549, "close_time": 1771012799999, "quote_volume": 865070.6806, "trades": 7023, "taker_buy_base": 676.763, "taker_buy_quote": 377476.1028 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 557.7, "high": 557.7, "low": 551.0, "close": 553.2, "volume": 1999.703, "close_time": 1771016399999, "quote_volume": 1106900.3115, "trades": 7392, "taker_buy_base": 799.99, "taker_buy_quote": 442654.5078 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 553.1, "high": 565.2, "low": 551.8, "close": 563.5, "volume": 3426.084, "close_time": 1771019999999, "quote_volume": 1907509.2292, "trades": 12010, "taker_buy_base": 1682.364, "taker_buy_quote": 938173.6701 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 563.5, "high": 566.9, "low": 551.2, "close": 551.6, "volume": 4277.514, "close_time": 1771023599999, "quote_volume": 2390491.2174, "trades": 13320, "taker_buy_base": 1555.544, "taker_buy_quote": 871328.2736 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 551.6, "high": 570.0, "low": 549.6, "close": 563.9, "volume": 11133.241, "close_time": 1771027199999, "quote_volume": 6302125.1504, "trades": 32275, "taker_buy_base": 6382.795, "taker_buy_quote": 3616962.7126 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 563.9, "high": 566.9, "low": 562.0, "close": 564.3, "volume": 3232.544, "close_time": 1771030799999, "quote_volume": 1823234.4518, "trades": 12965, "taker_buy_base": 2479.254, "taker_buy_quote": 1398467.5565 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 564.2, "high": 567.4, "low": 562.9, "close": 567.0, "volume": 2026.065, "close_time": 1771034399999, "quote_volume": 1145166.7958, "trades": 8980, "taker_buy_base": 1427.474, "taker_buy_quote": 806918.0799 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 567.1, "high": 567.4, "low": 560.1, "close": 562.5, "volume": 1489.355, "close_time": 1771037999999, "quote_volume": 838365.3532, "trades": 4870, "taker_buy_base": 740.455, "taker_buy_quote": 416716.8938 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 562.5, "high": 565.1, "low": 560.9, "close": 563.5, "volume": 365.3, "close_time": 1771041599999, "quote_volume": 205557.4183, "trades": 2155, "taker_buy_base": 138.12, "taker_buy_quote": 77735.8383 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 563.4, "high": 563.5, "low": 561.0, "close": 561.4, "volume": 486.369, "close_time": 1771045199999, "quote_volume": 273248.9306, "trades": 1850, "taker_buy_base": 188.618, "taker_buy_quote": 105953.0297 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 561.4, "high": 564.9, "low": 559.0, "close": 559.2, "volume": 678.178, "close_time": 1771048799999, "quote_volume": 381319.7734, "trades": 2851, "taker_buy_base": 286.198, "taker_buy_quote": 160882.2114 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 559.1, "high": 563.7, "low": 558.2, "close": 561.8, "volume": 2451.525, "close_time": 1771052399999, "quote_volume": 1376070.817, "trades": 6723, "taker_buy_base": 1248.677, "taker_buy_quote": 700349.5557 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 561.9, "high": 564.7, "low": 560.5, "close": 563.1, "volume": 806.978, "close_time": 1771055999999, "quote_volume": 454224.382, "trades": 3489, "taker_buy_base": 483.676, "taker_buy_quote": 272232.1092 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 563.1, "high": 569.3, "low": 562.9, "close": 568.2, "volume": 2008.512, "close_time": 1771059599999, "quote_volume": 1136270.5878, "trades": 7004, "taker_buy_base": 1290.614, "taker_buy_quote": 730451.04 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 568.2, "high": 568.7, "low": 565.1, "close": 566.0, "volume": 1146.015, "close_time": 1771063199999, "quote_volume": 649050.3883, "trades": 3672, "taker_buy_base": 585.827, "taker_buy_quote": 331790.8717 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 566.0, "high": 567.9, "low": 564.6, "close": 567.5, "volume": 439.092, "close_time": 1771066799999, "quote_volume": 248742.365, "trades": 2579, "taker_buy_base": 260.476, "taker_buy_quote": 147538.3874 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 567.5, "high": 572.6, "low": 564.3, "close": 565.2, "volume": 3832.62, "close_time": 1771070399999, "quote_volume": 2181813.172, "trades": 8706, "taker_buy_base": 1673.731, "taker_buy_quote": 951949.3597 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 565.2, "high": 565.5, "low": 560.0, "close": 560.9, "volume": 1188.597, "close_time": 1771073999999, "quote_volume": 668458.2083, "trades": 4158, "taker_buy_base": 518.152, "taker_buy_quote": 291246.4688 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 560.8, "high": 563.1, "low": 557.6, "close": 561.1, "volume": 1287.267, "close_time": 1771077599999, "quote_volume": 721321.8133, "trades": 4475, "taker_buy_base": 488.552, "taker_buy_quote": 273991.4564 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 561.2, "high": 563.2, "low": 560.2, "close": 562.2, "volume": 650.31, "close_time": 1771081199999, "quote_volume": 365489.1276, "trades": 2676, "taker_buy_base": 231.085, "taker_buy_quote": 129809.4563 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 562.2, "high": 564.6, "low": 561.7, "close": 564.5, "volume": 1519.397, "close_time": 1771084799999, "quote_volume": 855183.1632, "trades": 4566, "taker_buy_base": 430.628, "taker_buy_quote": 242412.1726 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 564.4, "high": 566.2, "low": 563.7, "close": 564.8, "volume": 1178.008, "close_time": 1771088399999, "quote_volume": 665490.3263, "trades": 3353, "taker_buy_base": 711.511, "taker_buy_quote": 401972.0232 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 564.8, "high": 566.3, "low": 561.4, "close": 562.6, "volume": 868.536, "close_time": 1771091999999, "quote_volume": 489149.4288, "trades": 3945, "taker_buy_base": 381.913, "taker_buy_quote": 215199.5356 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 562.6, "high": 565.8, "low": 562.3, "close": 565.7, "volume": 683.736, "close_time": 1771095599999, "quote_volume": 385703.2846, "trades": 3119, "taker_buy_base": 346.681, "taker_buy_quote": 195502.3561 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 565.8, "high": 569.5, "low": 565.2, "close": 568.9, "volume": 1060.955, "close_time": 1771099199999, "quote_volume": 602756.6713, "trades": 3529, "taker_buy_base": 725.111, "taker_buy_quote": 411971.8939 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 568.9, "high": 569.3, "low": 565.7, "close": 566.7, "volume": 534.695, "close_time": 1771102799999, "quote_volume": 303228.7315, "trades": 1822, "taker_buy_base": 281.054, "taker_buy_quote": 159389.4007 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 566.7, "high": 567.6, "low": 563.9, "close": 566.0, "volume": 425.222, "close_time": 1771106399999, "quote_volume": 240629.567, "trades": 1741, "taker_buy_base": 222.622, "taker_buy_quote": 125982.1264 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 565.9, "high": 566.4, "low": 564.1, "close": 564.2, "volume": 197.696, "close_time": 1771109999999, "quote_volume": 111783.6328, "trades": 1097, "taker_buy_base": 115.174, "taker_buy_quote": 65142.8173 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 564.1, "high": 564.6, "low": 562.2, "close": 562.9, "volume": 1913.387, "close_time": 1771113599999, "quote_volume": 1077483.1645, "trades": 2883, "taker_buy_base": 448.671, "taker_buy_quote": 252648.5416 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 563.0, "high": 563.0, "low": 558.8, "close": 562.8, "volume": 1132.321, "close_time": 1771117199999, "quote_volume": 635162.0917, "trades": 4118, "taker_buy_base": 604.206, "taker_buy_quote": 338990.8297 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 562.7, "high": 565.4, "low": 561.2, "close": 565.2, "volume": 387.327, "close_time": 1771120799999, "quote_volume": 218202.431, "trades": 2121, "taker_buy_base": 134.525, "taker_buy_quote": 75791.9631 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 565.2, "high": 565.8, "low": 557.7, "close": 560.2, "volume": 1240.625, "close_time": 1771124399999, "quote_volume": 695784.6337, "trades": 4521, "taker_buy_base": 409.709, "taker_buy_quote": 229764.5384 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 560.2, "high": 563.0, "low": 555.9, "close": 562.9, "volume": 843.089, "close_time": 1771127999999, "quote_volume": 471455.1748, "trades": 4274, "taker_buy_base": 375.7, "taker_buy_quote": 210259.2107 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 562.9, "high": 565.9, "low": 562.2, "close": 564.5, "volume": 734.786, "close_time": 1771131599999, "quote_volume": 414376.4674, "trades": 3974, "taker_buy_base": 462.386, "taker_buy_quote": 260799.9409 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 564.5, "high": 566.6, "low": 563.6, "close": 563.8, "volume": 390.912, "close_time": 1771135199999, "quote_volume": 220811.9213, "trades": 1826, "taker_buy_base": 230.26, "taker_buy_quote": 130074.2806 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 563.8, "high": 564.0, "low": 561.7, "close": 563.0, "volume": 269.272, "close_time": 1771138799999, "quote_volume": 151569.31, "trades": 1480, "taker_buy_base": 118.102, "taker_buy_quote": 66475.5669 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 562.9, "high": 564.6, "low": 560.6, "close": 561.4, "volume": 586.246, "close_time": 1771142399999, "quote_volume": 329850.9173, "trades": 2382, "taker_buy_base": 268.271, "taker_buy_quote": 150919.7881 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 561.4, "high": 562.3, "low": 556.0, "close": 558.8, "volume": 1272.676, "close_time": 1771145999999, "quote_volume": 710981.8837, "trades": 4176, "taker_buy_base": 494.991, "taker_buy_quote": 276556.0022 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 558.8, "high": 563.2, "low": 558.4, "close": 560.3, "volume": 1732.211, "close_time": 1771149599999, "quote_volume": 972953.0249, "trades": 4530, "taker_buy_base": 1162.002, "taker_buy_quote": 652759.4636 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 560.4, "high": 562.8, "low": 558.6, "close": 561.4, "volume": 386.775, "close_time": 1771153199999, "quote_volume": 217109.4352, "trades": 2252, "taker_buy_base": 144.023, "taker_buy_quote": 80795.1124 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 561.5, "high": 562.3, "low": 560.1, "close": 560.6, "volume": 360.135, "close_time": 1771156799999, "quote_volume": 202066.5352, "trades": 1786, "taker_buy_base": 173.744, "taker_buy_quote": 97464.4195 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 560.7, "high": 562.3, "low": 554.2, "close": 554.9, "volume": 1118.611, "close_time": 1771160399999, "quote_volume": 624536.723, "trades": 5347, "taker_buy_base": 409.762, "taker_buy_quote": 228910.1629 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 554.9, "high": 558.0, "low": 551.5, "close": 554.2, "volume": 1873.851, "close_time": 1771163999999, "quote_volume": 1039987.2609, "trades": 8271, "taker_buy_base": 703.82, "taker_buy_quote": 390721.7391 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 554.3, "high": 558.0, "low": 554.0, "close": 557.5, "volume": 866.441, "close_time": 1771167599999, "quote_volume": 481922.7922, "trades": 3648, "taker_buy_base": 308.596, "taker_buy_quote": 171673.9808 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 557.5, "high": 560.4, "low": 556.2, "close": 558.1, "volume": 908.537, "close_time": 1771171199999, "quote_volume": 507366.1662, "trades": 3464, "taker_buy_base": 465.378, "taker_buy_quote": 259941.0705 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 558.2, "high": 559.2, "low": 554.0, "close": 557.5, "volume": 2573.261, "close_time": 1771174799999, "quote_volume": 1431563.8342, "trades": 8874, "taker_buy_base": 1731.177, "taker_buy_quote": 963220.6806 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 557.5, "high": 559.6, "low": 550.9, "close": 554.7, "volume": 1751.198, "close_time": 1771178399999, "quote_volume": 971476.7666, "trades": 7257, "taker_buy_base": 1138.714, "taker_buy_quote": 632012.2681 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 554.6, "high": 557.0, "low": 551.1, "close": 553.1, "volume": 1641.014, "close_time": 1771181999999, "quote_volume": 908944.5063, "trades": 6641, "taker_buy_base": 1045.29, "taker_buy_quote": 579060.981 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 552.9, "high": 556.2, "low": 550.4, "close": 552.6, "volume": 674.868, "close_time": 1771185599999, "quote_volume": 373127.4639, "trades": 3576, "taker_buy_base": 326.14, "taker_buy_quote": 180257.196 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 552.6, "high": 555.0, "low": 551.2, "close": 554.5, "volume": 272.384, "close_time": 1771189199999, "quote_volume": 150817.6179, "trades": 1771, "taker_buy_base": 131.918, "taker_buy_quote": 73069.9528 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 554.5, "high": 558.4, "low": 554.5, "close": 555.3, "volume": 538.938, "close_time": 1771192799999, "quote_volume": 300011.9714, "trades": 1988, "taker_buy_base": 279.818, "taker_buy_quote": 155771.4747 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 555.3, "high": 557.3, "low": 554.1, "close": 556.1, "volume": 357.391, "close_time": 1771196399999, "quote_volume": 198625.1904, "trades": 1358, "taker_buy_base": 205.266, "taker_buy_quote": 114066.15 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 556.0, "high": 556.0, "low": 551.8, "close": 553.5, "volume": 485.064, "close_time": 1771199999999, "quote_volume": 268553.7025, "trades": 2251, "taker_buy_base": 248.311, "taker_buy_quote": 137508.5269 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 553.5, "high": 557.1, "low": 553.1, "close": 556.6, "volume": 1024.019, "close_time": 1771203599999, "quote_volume": 568327.3377, "trades": 3501, "taker_buy_base": 639.364, "taker_buy_quote": 355024.7068 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 556.5, "high": 558.1, "low": 555.2, "close": 557.8, "volume": 885.484, "close_time": 1771207199999, "quote_volume": 493057.5885, "trades": 3384, "taker_buy_base": 344.543, "taker_buy_quote": 191835.4811 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 557.8, "high": 560.2, "low": 555.7, "close": 557.1, "volume": 525.405, "close_time": 1771210799999, "quote_volume": 293198.9193, "trades": 2864, "taker_buy_base": 206.836, "taker_buy_quote": 115468.3389 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 557.2, "high": 563.2, "low": 557.2, "close": 562.9, "volume": 1156.549, "close_time": 1771214399999, "quote_volume": 648222.5575, "trades": 4084, "taker_buy_base": 675.655, "taker_buy_quote": 378630.1381 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 562.9, "high": 573.5, "low": 562.7, "close": 568.6, "volume": 4148.013, "close_time": 1771217999999, "quote_volume": 2354467.758, "trades": 9041, "taker_buy_base": 2858.121, "taker_buy_quote": 1621797.8109 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 568.7, "high": 569.0, "low": 558.1, "close": 559.7, "volume": 1707.99, "close_time": 1771221599999, "quote_volume": 962502.8242, "trades": 6550, "taker_buy_base": 633.941, "taker_buy_quote": 357297.1552 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 559.7, "high": 562.1, "low": 558.1, "close": 561.3, "volume": 473.398, "close_time": 1771225199999, "quote_volume": 265361.0448, "trades": 2388, "taker_buy_base": 234.268, "taker_buy_quote": 131342.4546 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 561.3, "high": 561.8, "low": 555.4, "close": 557.8, "volume": 627.104, "close_time": 1771228799999, "quote_volume": 349520.4333, "trades": 3010, "taker_buy_base": 280.434, "taker_buy_quote": 156347.7124 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 557.7, "high": 559.3, "low": 556.3, "close": 557.1, "volume": 380.091, "close_time": 1771232399999, "quote_volume": 211914.2833, "trades": 1957, "taker_buy_base": 158.162, "taker_buy_quote": 88178.8163 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 557.1, "high": 559.4, "low": 556.8, "close": 558.1, "volume": 309.687, "close_time": 1771235999999, "quote_volume": 172914.0712, "trades": 1859, "taker_buy_base": 175.955, "taker_buy_quote": 98249.8089 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 558.0, "high": 558.0, "low": 555.4, "close": 557.3, "volume": 361.425, "close_time": 1771239599999, "quote_volume": 201112.512, "trades": 1705, "taker_buy_base": 97.76, "taker_buy_quote": 54409.8137 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 557.3, "high": 559.3, "low": 554.2, "close": 558.3, "volume": 499.721, "close_time": 1771243199999, "quote_volume": 278480.0811, "trades": 2512, "taker_buy_base": 276.138, "taker_buy_quote": 153991.8345 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 558.3, "high": 568.2, "low": 557.8, "close": 567.9, "volume": 1050.633, "close_time": 1771246799999, "quote_volume": 591454.3089, "trades": 4870, "taker_buy_base": 509.575, "taker_buy_quote": 287240.4169 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 568.0, "high": 570.6, "low": 557.5, "close": 559.5, "volume": 2671.468, "close_time": 1771250399999, "quote_volume": 1505122.6881, "trades": 9596, "taker_buy_base": 1284.851, "taker_buy_quote": 724204.9973 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 559.4, "high": 560.6, "low": 555.4, "close": 558.2, "volume": 648.466, "close_time": 1771253999999, "quote_volume": 362070.9951, "trades": 4012, "taker_buy_base": 277.292, "taker_buy_quote": 154913.0449 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 558.2, "high": 559.6, "low": 551.5, "close": 556.2, "volume": 866.814, "close_time": 1771257599999, "quote_volume": 481186.8346, "trades": 5132, "taker_buy_base": 282.32, "taker_buy_quote": 156782.1982 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 556.2, "high": 562.2, "low": 556.0, "close": 559.5, "volume": 838.785, "close_time": 1771261199999, "quote_volume": 469529.0787, "trades": 4286, "taker_buy_base": 519.597, "taker_buy_quote": 290948.85 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 559.5, "high": 560.5, "low": 557.3, "close": 560.2, "volume": 477.186, "close_time": 1771264799999, "quote_volume": 266835.0326, "trades": 2275, "taker_buy_base": 229.328, "taker_buy_quote": 128302.8465 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 560.2, "high": 565.0, "low": 560.2, "close": 564.6, "volume": 829.601, "close_time": 1771268399999, "quote_volume": 467180.9443, "trades": 4418, "taker_buy_base": 474.508, "taker_buy_quote": 267048.9558 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 564.5, "high": 576.2, "low": 563.7, "close": 571.1, "volume": 3772.961, "close_time": 1771271999999, "quote_volume": 2155186.5509, "trades": 10698, "taker_buy_base": 2749.834, "taker_buy_quote": 1570219.8558 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 571.2, "high": 581.5, "low": 570.5, "close": 572.1, "volume": 4014.7, "close_time": 1771275599999, "quote_volume": 2312923.0965, "trades": 11724, "taker_buy_base": 2398.57, "taker_buy_quote": 1382838.0773 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 572.1, "high": 575.3, "low": 567.2, "close": 574.7, "volume": 2426.236, "close_time": 1771279199999, "quote_volume": 1384048.5958, "trades": 7433, "taker_buy_base": 1202.723, "taker_buy_quote": 686092.7778 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 574.7, "high": 575.9, "low": 569.2, "close": 569.6, "volume": 1571.542, "close_time": 1771282799999, "quote_volume": 899974.1512, "trades": 5930, "taker_buy_base": 862.336, "taker_buy_quote": 493863.4335 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 569.5, "high": 570.5, "low": 567.8, "close": 569.2, "volume": 694.213, "close_time": 1771286399999, "quote_volume": 395173.4322, "trades": 3723, "taker_buy_base": 335.614, "taker_buy_quote": 191044.788 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 569.2, "high": 573.6, "low": 569.0, "close": 572.2, "volume": 982.731, "close_time": 1771289999999, "quote_volume": 561582.6239, "trades": 3030, "taker_buy_base": 543.516, "taker_buy_quote": 310721.8769 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 572.2, "high": 578.0, "low": 572.2, "close": 573.9, "volume": 2163.985, "close_time": 1771293599999, "quote_volume": 1245034.9634, "trades": 6554, "taker_buy_base": 1332.001, "taker_buy_quote": 766169.6996 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 574.0, "high": 576.7, "low": 570.8, "close": 572.1, "volume": 1485.425, "close_time": 1771297199999, "quote_volume": 851318.7129, "trades": 5454, "taker_buy_base": 888.564, "taker_buy_quote": 509264.2496 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 572.1, "high": 572.8, "low": 565.0, "close": 566.5, "volume": 1231.209, "close_time": 1771300799999, "quote_volume": 698363.0233, "trades": 4963, "taker_buy_base": 646.852, "taker_buy_quote": 366755.6578 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 566.4, "high": 567.0, "low": 559.4, "close": 562.9, "volume": 1752.531, "close_time": 1771304399999, "quote_volume": 987791.1679, "trades": 6654, "taker_buy_base": 838.141, "taker_buy_quote": 472441.0611 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 562.8, "high": 564.1, "low": 560.5, "close": 562.0, "volume": 802.661, "close_time": 1771307999999, "quote_volume": 451439.9444, "trades": 3660, "taker_buy_base": 459.528, "taker_buy_quote": 258617.7138 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 562.1, "high": 563.9, "low": 559.5, "close": 562.6, "volume": 1253.681, "close_time": 1771311599999, "quote_volume": 704072.1271, "trades": 3488, "taker_buy_base": 491.218, "taker_buy_quote": 276177.3757 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 562.7, "high": 562.9, "low": 559.7, "close": 560.0, "volume": 290.085, "close_time": 1771315199999, "quote_volume": 162863.6166, "trades": 2518, "taker_buy_base": 125.617, "taker_buy_quote": 70578.6571 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 560.0, "high": 560.4, "low": 556.9, "close": 558.1, "volume": 871.913, "close_time": 1771318799999, "quote_volume": 486851.8196, "trades": 6515, "taker_buy_base": 292.687, "taker_buy_quote": 163462.838 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 558.1, "high": 560.2, "low": 557.3, "close": 559.9, "volume": 506.091, "close_time": 1771322399999, "quote_volume": 282764.2756, "trades": 5843, "taker_buy_base": 290.794, "taker_buy_quote": 162527.309 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 559.9, "high": 560.9, "low": 555.6, "close": 557.7, "volume": 626.528, "close_time": 1771325999999, "quote_volume": 349884.0977, "trades": 5696, "taker_buy_base": 306.074, "taker_buy_quote": 171035.2129 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 557.7, "high": 559.0, "low": 556.3, "close": 557.7, "volume": 680.077, "close_time": 1771329599999, "quote_volume": 379244.6696, "trades": 6518, "taker_buy_base": 390.978, "taker_buy_quote": 218020.2526 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 557.8, "high": 564.2, "low": 557.5, "close": 561.5, "volume": 1082.137, "close_time": 1771333199999, "quote_volume": 607857.9066, "trades": 4839, "taker_buy_base": 805.056, "taker_buy_quote": 452212.2593 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 561.4, "high": 566.7, "low": 561.0, "close": 562.6, "volume": 860.815, "close_time": 1771336799999, "quote_volume": 484938.1003, "trades": 4339, "taker_buy_base": 651.677, "taker_buy_quote": 367105.9922 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 562.7, "high": 565.1, "low": 549.5, "close": 555.4, "volume": 2865.718, "close_time": 1771340399999, "quote_volume": 1592188.1545, "trades": 11401, "taker_buy_base": 1109.787, "taker_buy_quote": 617876.6141 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 555.4, "high": 558.7, "low": 553.0, "close": 558.0, "volume": 1005.999, "close_time": 1771343999999, "quote_volume": 559028.6238, "trades": 5906, "taker_buy_base": 530.114, "taker_buy_quote": 294650.3508 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 558.1, "high": 568.1, "low": 558.0, "close": 565.9, "volume": 1914.64, "close_time": 1771347599999, "quote_volume": 1078840.0996, "trades": 8807, "taker_buy_base": 1153.698, "taker_buy_quote": 650148.8331 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 565.8, "high": 567.3, "low": 561.0, "close": 562.3, "volume": 719.503, "close_time": 1771351199999, "quote_volume": 406037.6161, "trades": 5233, "taker_buy_base": 290.051, "taker_buy_quote": 163812.1143 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 562.2, "high": 567.6, "low": 560.6, "close": 566.1, "volume": 1417.241, "close_time": 1771354799999, "quote_volume": 799532.1069, "trades": 6178, "taker_buy_base": 927.76, "taker_buy_quote": 523437.8381 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 566.1, "high": 570.8, "low": 563.4, "close": 566.9, "volume": 1709.766, "close_time": 1771358399999, "quote_volume": 970611.7618, "trades": 7512, "taker_buy_base": 833.536, "taker_buy_quote": 473402.1743 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 566.9, "high": 569.7, "low": 566.6, "close": 568.9, "volume": 435.41, "close_time": 1771361999999, "quote_volume": 247393.0355, "trades": 3119, "taker_buy_base": 179.914, "taker_buy_quote": 102247.6705 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 568.9, "high": 569.7, "low": 566.4, "close": 568.1, "volume": 252.448, "close_time": 1771365599999, "quote_volume": 143378.2763, "trades": 1485, "taker_buy_base": 102.323, "taker_buy_quote": 58113.2323 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 568.0, "high": 568.4, "low": 565.4, "close": 565.7, "volume": 365.603, "close_time": 1771369199999, "quote_volume": 207365.7595, "trades": 1556, "taker_buy_base": 173.839, "taker_buy_quote": 98590.2777 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 565.6, "high": 565.8, "low": 562.5, "close": 563.4, "volume": 524.825, "close_time": 1771372799999, "quote_volume": 295740.1986, "trades": 2829, "taker_buy_base": 267.67, "taker_buy_quote": 150809.1782 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 563.5, "high": 564.9, "low": 560.9, "close": 561.2, "volume": 579.744, "close_time": 1771376399999, "quote_volume": 326281.6336, "trades": 2550, "taker_buy_base": 362.63, "taker_buy_quote": 204178.7415 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 561.1, "high": 562.7, "low": 556.2, "close": 558.3, "volume": 1272.812, "close_time": 1771379999999, "quote_volume": 712929.3338, "trades": 5422, "taker_buy_base": 721.063, "taker_buy_quote": 403985.5258 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 558.2, "high": 561.7, "low": 557.8, "close": 560.6, "volume": 628.056, "close_time": 1771383599999, "quote_volume": 351769.4402, "trades": 2496, "taker_buy_base": 357.699, "taker_buy_quote": 200355.1881 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 560.6, "high": 564.3, "low": 560.6, "close": 564.2, "volume": 568.225, "close_time": 1771387199999, "quote_volume": 319677.035, "trades": 2407, "taker_buy_base": 475.021, "taker_buy_quote": 267258.1099 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 564.1, "high": 569.4, "low": 564.1, "close": 567.5, "volume": 1620.103, "close_time": 1771390799999, "quote_volume": 917679.167, "trades": 5356, "taker_buy_base": 1180.735, "taker_buy_quote": 668656.6924 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 567.6, "high": 570.2, "low": 563.9, "close": 564.4, "volume": 362.025, "close_time": 1771394399999, "quote_volume": 205345.324, "trades": 2509, "taker_buy_base": 128.698, "taker_buy_quote": 73021.0401 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 564.5, "high": 567.0, "low": 563.6, "close": 566.0, "volume": 684.319, "close_time": 1771397999999, "quote_volume": 386518.4302, "trades": 2627, "taker_buy_base": 433.527, "taker_buy_quote": 244828.3059 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 566.0, "high": 568.0, "low": 565.5, "close": 566.8, "volume": 305.356, "close_time": 1771401599999, "quote_volume": 172983.2674, "trades": 2505, "taker_buy_base": 182.963, "taker_buy_quote": 103642.4261 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 566.9, "high": 569.5, "low": 564.7, "close": 565.0, "volume": 480.117, "close_time": 1771405199999, "quote_volume": 272262.6192, "trades": 2442, "taker_buy_base": 237.291, "taker_buy_quote": 134601.3323 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 565.0, "high": 566.7, "low": 562.8, "close": 563.8, "volume": 1077.669, "close_time": 1771408799999, "quote_volume": 608953.5345, "trades": 2491, "taker_buy_base": 716.764, "taker_buy_quote": 405151.1014 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 563.8, "high": 563.8, "low": 559.1, "close": 559.9, "volume": 1049.436, "close_time": 1771412399999, "quote_volume": 588969.7825, "trades": 3509, "taker_buy_base": 409.842, "taker_buy_quote": 229977.9972 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 560.0, "high": 560.6, "low": 556.0, "close": 559.1, "volume": 1456.592, "close_time": 1771415999999, "quote_volume": 813719.3102, "trades": 4001, "taker_buy_base": 543.312, "taker_buy_quote": 303639.7512 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 559.0, "high": 561.8, "low": 559.0, "close": 559.7, "volume": 489.383, "close_time": 1771419599999, "quote_volume": 274311.4672, "trades": 2062, "taker_buy_base": 220.404, "taker_buy_quote": 123546.58 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 559.8, "high": 560.4, "low": 555.6, "close": 556.7, "volume": 467.043, "close_time": 1771423199999, "quote_volume": 260448.7721, "trades": 2780, "taker_buy_base": 168.462, "taker_buy_quote": 94012.4404 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 556.7, "high": 557.6, "low": 551.2, "close": 554.8, "volume": 2236.307, "close_time": 1771426799999, "quote_volume": 1239932.0091, "trades": 6406, "taker_buy_base": 1342.147, "taker_buy_quote": 743876.7871 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 554.7, "high": 563.5, "low": 554.5, "close": 560.0, "volume": 1267.421, "close_time": 1771430399999, "quote_volume": 708336.8482, "trades": 4877, "taker_buy_base": 619.437, "taker_buy_quote": 346096.9013 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 560.0, "high": 561.4, "low": 554.1, "close": 560.5, "volume": 999.828, "close_time": 1771433999999, "quote_volume": 558149.6902, "trades": 4608, "taker_buy_base": 417.322, "taker_buy_quote": 233112.2908 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 560.6, "high": 565.0, "low": 560.6, "close": 563.4, "volume": 1371.409, "close_time": 1771437599999, "quote_volume": 771714.2567, "trades": 6115, "taker_buy_base": 860.478, "taker_buy_quote": 484088.2549 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 563.4, "high": 564.0, "low": 556.0, "close": 558.8, "volume": 730.834, "close_time": 1771441199999, "quote_volume": 409079.356, "trades": 4964, "taker_buy_base": 295.2, "taker_buy_quote": 165319.9088 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 558.7, "high": 561.1, "low": 552.3, "close": 554.2, "volume": 1722.937, "close_time": 1771444799999, "quote_volume": 958036.4871, "trades": 6290, "taker_buy_base": 834.459, "taker_buy_quote": 464384.2761 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 554.3, "high": 555.7, "low": 551.9, "close": 552.8, "volume": 554.472, "close_time": 1771448399999, "quote_volume": 306765.4285, "trades": 3469, "taker_buy_base": 243.924, "taker_buy_quote": 134969.3588 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 552.9, "high": 555.1, "low": 550.6, "close": 552.7, "volume": 638.745, "close_time": 1771451999999, "quote_volume": 353247.0409, "trades": 3280, "taker_buy_base": 352.673, "taker_buy_quote": 195163.352 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 552.6, "high": 557.1, "low": 551.0, "close": 555.8, "volume": 746.851, "close_time": 1771455599999, "quote_volume": 413845.8147, "trades": 3203, "taker_buy_base": 490.014, "taker_buy_quote": 271478.1489 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 555.8, "high": 558.4, "low": 555.0, "close": 558.0, "volume": 490.066, "close_time": 1771459199999, "quote_volume": 272895.484, "trades": 2483, "taker_buy_base": 199.093, "taker_buy_quote": 110839.4221 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 557.9, "high": 559.1, "low": 556.6, "close": 557.6, "volume": 1036.492, "close_time": 1771462799999, "quote_volume": 578228.2976, "trades": 3618, "taker_buy_base": 560.741, "taker_buy_quote": 312811.0272 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 557.7, "high": 561.0, "low": 557.4, "close": 558.8, "volume": 821.986, "close_time": 1771466399999, "quote_volume": 459937.9752, "trades": 3799, "taker_buy_base": 513.759, "taker_buy_quote": 287484.9602 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 558.9, "high": 560.0, "low": 555.0, "close": 556.7, "volume": 911.423, "close_time": 1771469999999, "quote_volume": 507878.8829, "trades": 3615, "taker_buy_base": 369.694, "taker_buy_quote": 206198.8883 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 556.6, "high": 558.4, "low": 555.8, "close": 557.2, "volume": 374.426, "close_time": 1771473599999, "quote_volume": 208562.9249, "trades": 1621, "taker_buy_base": 240.417, "taker_buy_quote": 133911.3793 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 557.3, "high": 561.3, "low": 556.6, "close": 557.5, "volume": 915.843, "close_time": 1771477199999, "quote_volume": 511478.6197, "trades": 2193, "taker_buy_base": 681.987, "taker_buy_quote": 381002.3369 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 557.6, "high": 558.0, "low": 554.6, "close": 557.0, "volume": 330.016, "close_time": 1771480799999, "quote_volume": 183600.3455, "trades": 2000, "taker_buy_base": 191.969, "taker_buy_quote": 106834.6265 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 557.0, "high": 563.6, "low": 556.8, "close": 562.9, "volume": 1147.939, "close_time": 1771484399999, "quote_volume": 644916.165, "trades": 4100, "taker_buy_base": 760.131, "taker_buy_quote": 427233.1934 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 562.9, "high": 564.9, "low": 561.1, "close": 561.9, "volume": 675.585, "close_time": 1771487999999, "quote_volume": 380208.939, "trades": 3050, "taker_buy_base": 376.372, "taker_buy_quote": 211836.4028 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 561.8, "high": 562.0, "low": 555.0, "close": 556.4, "volume": 947.731, "close_time": 1771491599999, "quote_volume": 528287.3315, "trades": 3858, "taker_buy_base": 322.072, "taker_buy_quote": 179626.1477 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 556.5, "high": 557.0, "low": 544.4, "close": 548.1, "volume": 2863.53, "close_time": 1771495199999, "quote_volume": 1573071.8974, "trades": 11337, "taker_buy_base": 1253.111, "taker_buy_quote": 688519.9779 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 548.1, "high": 550.6, "low": 545.7, "close": 549.4, "volume": 1615.792, "close_time": 1771498799999, "quote_volume": 884960.709, "trades": 5740, "taker_buy_base": 910.893, "taker_buy_quote": 498851.8238 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 549.3, "high": 551.2, "low": 547.0, "close": 547.7, "volume": 987.04, "close_time": 1771502399999, "quote_volume": 542152.6321, "trades": 3507, "taker_buy_base": 364.895, "taker_buy_quote": 200400.8375 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 547.7, "high": 547.8, "low": 545.4, "close": 546.0, "volume": 820.251, "close_time": 1771505999999, "quote_volume": 448272.2972, "trades": 4127, "taker_buy_base": 430.729, "taker_buy_quote": 235441.9603 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 546.0, "high": 549.4, "low": 538.7, "close": 540.1, "volume": 3107.809, "close_time": 1771509599999, "quote_volume": 1687462.9115, "trades": 9783, "taker_buy_base": 1334.643, "taker_buy_quote": 724956.7864 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 540.1, "high": 551.8, "low": 539.7, "close": 547.7, "volume": 4142.161, "close_time": 1771513199999, "quote_volume": 2262326.5786, "trades": 12447, "taker_buy_base": 2382.191, "taker_buy_quote": 1300651.6716 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 547.6, "high": 549.9, "low": 545.8, "close": 549.2, "volume": 1685.709, "close_time": 1771516799999, "quote_volume": 923398.8458, "trades": 6104, "taker_buy_base": 1161.568, "taker_buy_quote": 636264.631 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 549.1, "high": 552.9, "low": 546.1, "close": 552.0, "volume": 950.793, "close_time": 1771520399999, "quote_volume": 523975.3533, "trades": 4381, "taker_buy_base": 520.32, "taker_buy_quote": 286799.974 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 552.0, "high": 558.1, "low": 550.7, "close": 552.6, "volume": 993.171, "close_time": 1771523999999, "quote_volume": 549983.2831, "trades": 5306, "taker_buy_base": 653.221, "taker_buy_quote": 361572.2053 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 552.5, "high": 563.3, "low": 552.3, "close": 560.6, "volume": 1507.467, "close_time": 1771527599999, "quote_volume": 843079.3505, "trades": 6804, "taker_buy_base": 910.831, "taker_buy_quote": 509336.7425 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 560.6, "high": 561.1, "low": 557.0, "close": 559.4, "volume": 822.954, "close_time": 1771531199999, "quote_volume": 460046.7849, "trades": 4098, "taker_buy_base": 505.543, "taker_buy_quote": 282537.2301 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 559.4, "high": 559.8, "low": 555.7, "close": 556.5, "volume": 645.588, "close_time": 1771534799999, "quote_volume": 359878.4754, "trades": 2715, "taker_buy_base": 355.656, "taker_buy_quote": 198229.9545 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 556.3, "high": 561.4, "low": 555.8, "close": 560.4, "volume": 822.543, "close_time": 1771538399999, "quote_volume": 459889.6476, "trades": 3103, "taker_buy_base": 467.322, "taker_buy_quote": 261248.6358 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 560.4, "high": 563.3, "low": 559.0, "close": 561.6, "volume": 1062.021, "close_time": 1771541999999, "quote_volume": 596216.2353, "trades": 4035, "taker_buy_base": 655.516, "taker_buy_quote": 367903.032 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 561.5, "high": 562.6, "low": 559.8, "close": 560.4, "volume": 559.511, "close_time": 1771545599999, "quote_volume": 314021.6359, "trades": 2663, "taker_buy_base": 344.622, "taker_buy_quote": 193471.0371 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 560.2, "high": 563.7, "low": 559.3, "close": 562.1, "volume": 754.747, "close_time": 1771549199999, "quote_volume": 424156.0061, "trades": 3682, "taker_buy_base": 463.313, "taker_buy_quote": 260361.4024 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 562.0, "high": 562.6, "low": 559.5, "close": 560.4, "volume": 840.304, "close_time": 1771552799999, "quote_volume": 471091.7585, "trades": 2975, "taker_buy_base": 279.154, "taker_buy_quote": 156509.3704 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 560.5, "high": 561.2, "low": 558.7, "close": 558.8, "volume": 256.697, "close_time": 1771556399999, "quote_volume": 143766.9636, "trades": 1480, "taker_buy_base": 130.85, "taker_buy_quote": 73312.9705 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 558.8, "high": 562.1, "low": 558.8, "close": 561.6, "volume": 401.579, "close_time": 1771559999999, "quote_volume": 225112.1032, "trades": 2118, "taker_buy_base": 217.182, "taker_buy_quote": 121720.4788 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 561.7, "high": 562.1, "low": 554.3, "close": 556.7, "volume": 2098.896, "close_time": 1771563599999, "quote_volume": 1170342.8675, "trades": 7728, "taker_buy_base": 887.024, "taker_buy_quote": 494415.8242 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 556.8, "high": 563.5, "low": 556.3, "close": 562.1, "volume": 754.323, "close_time": 1771567199999, "quote_volume": 422279.666, "trades": 3381, "taker_buy_base": 453.707, "taker_buy_quote": 253829.2748 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 562.2, "high": 564.5, "low": 561.0, "close": 563.5, "volume": 517.991, "close_time": 1771570799999, "quote_volume": 291438.5938, "trades": 2746, "taker_buy_base": 264.814, "taker_buy_quote": 148998.8882 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 563.5, "high": 563.6, "low": 557.9, "close": 559.3, "volume": 559.864, "close_time": 1771574399999, "quote_volume": 313848.6734, "trades": 3021, "taker_buy_base": 239.441, "taker_buy_quote": 134308.1856 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 559.3, "high": 561.3, "low": 552.2, "close": 556.9, "volume": 2578.709, "close_time": 1771577999999, "quote_volume": 1432404.3529, "trades": 9602, "taker_buy_base": 1427.342, "taker_buy_quote": 793008.8456 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 556.8, "high": 558.8, "low": 555.4, "close": 555.9, "volume": 845.735, "close_time": 1771581599999, "quote_volume": 470893.6958, "trades": 3701, "taker_buy_base": 355.28, "taker_buy_quote": 197849.8347 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 555.9, "high": 556.6, "low": 554.6, "close": 555.5, "volume": 605.331, "close_time": 1771585199999, "quote_volume": 336278.2887, "trades": 3203, "taker_buy_base": 323.416, "taker_buy_quote": 179666.8904 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 555.6, "high": 556.2, "low": 553.2, "close": 553.4, "volume": 638.525, "close_time": 1771588799999, "quote_volume": 354232.1549, "trades": 3862, "taker_buy_base": 441.133, "taker_buy_quote": 244730.5962 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 553.5, "high": 553.9, "low": 550.8, "close": 551.2, "volume": 619.074, "close_time": 1771592399999, "quote_volume": 342055.3301, "trades": 3175, "taker_buy_base": 309.043, "taker_buy_quote": 170789.7294 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 551.1, "high": 551.1, "low": 541.7, "close": 544.1, "volume": 10273.947, "close_time": 1771595999999, "quote_volume": 5610122.7702, "trades": 15032, "taker_buy_base": 7295.776, "taker_buy_quote": 3984901.9174 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 544.0, "high": 544.6, "low": 540.8, "close": 544.0, "volume": 6342.811, "close_time": 1771599599999, "quote_volume": 3446703.3764, "trades": 11429, "taker_buy_base": 4939.931, "taker_buy_quote": 2684389.4708 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 544.0, "high": 561.3, "low": 542.5, "close": 556.3, "volume": 23424.548, "close_time": 1771603199999, "quote_volume": 13012249.9324, "trades": 40108, "taker_buy_base": 5982.954, "taker_buy_quote": 3306223.6457 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 556.3, "high": 570.7, "low": 555.1, "close": 561.5, "volume": 6941.047, "close_time": 1771606799999, "quote_volume": 3909184.2716, "trades": 25983, "taker_buy_base": 4074.166, "taker_buy_quote": 2294718.1475 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 561.5, "high": 563.5, "low": 554.5, "close": 563.2, "volume": 2112.856, "close_time": 1771610399999, "quote_volume": 1180892.1126, "trades": 7926, "taker_buy_base": 945.09, "taker_buy_quote": 528646.0423 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 563.2, "high": 566.2, "low": 560.5, "close": 563.7, "volume": 1999.157, "close_time": 1771613999999, "quote_volume": 1126235.8627, "trades": 7615, "taker_buy_base": 1055.546, "taker_buy_quote": 594689.9002 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 563.8, "high": 566.2, "low": 559.7, "close": 560.2, "volume": 931.15, "close_time": 1771617599999, "quote_volume": 524770.1028, "trades": 2462, "taker_buy_base": 685.655, "taker_buy_quote": 386689.2552 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 560.2, "high": 562.0, "low": 559.7, "close": 561.3, "volume": 308.846, "close_time": 1771621199999, "quote_volume": 173240.7179, "trades": 1577, "taker_buy_base": 206.981, "taker_buy_quote": 116099.4636 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 561.3, "high": 561.8, "low": 558.6, "close": 559.4, "volume": 511.642, "close_time": 1771624799999, "quote_volume": 286449.1643, "trades": 1409, "taker_buy_base": 278.288, "taker_buy_quote": 155862.5212 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 559.4, "high": 560.9, "low": 555.7, "close": 560.2, "volume": 1683.683, "close_time": 1771628399999, "quote_volume": 939425.8702, "trades": 3898, "taker_buy_base": 1045.269, "taker_buy_quote": 583529.1744 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 560.3, "high": 563.2, "low": 560.2, "close": 562.4, "volume": 674.233, "close_time": 1771631999999, "quote_volume": 378798.1953, "trades": 2867, "taker_buy_base": 394.801, "taker_buy_quote": 221865.4042 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 562.5, "high": 562.9, "low": 558.7, "close": 560.0, "volume": 754.377, "close_time": 1771635599999, "quote_volume": 422829.0758, "trades": 2581, "taker_buy_base": 318.545, "taker_buy_quote": 178537.8247 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 560.0, "high": 564.3, "low": 558.5, "close": 564.0, "volume": 949.705, "close_time": 1771639199999, "quote_volume": 533292.9746, "trades": 2676, "taker_buy_base": 576.4, "taker_buy_quote": 323836.7426 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 563.9, "high": 567.9, "low": 563.5, "close": 566.5, "volume": 937.299, "close_time": 1771642799999, "quote_volume": 530608.3114, "trades": 3479, "taker_buy_base": 484.484, "taker_buy_quote": 274311.6648 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 566.4, "high": 567.5, "low": 564.4, "close": 565.1, "volume": 524.134, "close_time": 1771646399999, "quote_volume": 296711.6673, "trades": 2628, "taker_buy_base": 287.615, "taker_buy_quote": 162896.5282 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 565.2, "high": 566.1, "low": 564.2, "close": 565.9, "volume": 453.338, "close_time": 1771649999999, "quote_volume": 256214.5108, "trades": 1997, "taker_buy_base": 292.706, "taker_buy_quote": 165452.5387 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 565.8, "high": 568.1, "low": 565.5, "close": 567.1, "volume": 517.446, "close_time": 1771653599999, "quote_volume": 293403.5363, "trades": 1792, "taker_buy_base": 167.83, "taker_buy_quote": 95182.3015 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 567.2, "high": 567.3, "low": 562.9, "close": 563.4, "volume": 222.797, "close_time": 1771657199999, "quote_volume": 125723.3479, "trades": 1400, "taker_buy_base": 114.892, "taker_buy_quote": 64842.4747 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 563.4, "high": 565.2, "low": 562.3, "close": 565.0, "volume": 291.05, "close_time": 1771660799999, "quote_volume": 164246.4722, "trades": 1510, "taker_buy_base": 191.517, "taker_buy_quote": 108091.1517 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 565.1, "high": 567.0, "low": 563.1, "close": 566.6, "volume": 1402.303, "close_time": 1771664399999, "quote_volume": 792712.408, "trades": 3004, "taker_buy_base": 961.305, "taker_buy_quote": 543398.2155 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 566.6, "high": 569.5, "low": 566.5, "close": 567.7, "volume": 756.892, "close_time": 1771667999999, "quote_volume": 430061.3662, "trades": 2556, "taker_buy_base": 439.832, "taker_buy_quote": 249985.9617 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 567.8, "high": 571.4, "low": 567.5, "close": 569.7, "volume": 1013.868, "close_time": 1771671599999, "quote_volume": 577602.3093, "trades": 2848, "taker_buy_base": 669.273, "taker_buy_quote": 381292.0581 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 569.7, "high": 570.6, "low": 567.4, "close": 567.7, "volume": 647.885, "close_time": 1771675199999, "quote_volume": 368883.8078, "trades": 2430, "taker_buy_base": 368.758, "taker_buy_quote": 210042.2427 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 567.7, "high": 570.7, "low": 566.8, "close": 569.5, "volume": 756.798, "close_time": 1771678799999, "quote_volume": 430556.1859, "trades": 3017, "taker_buy_base": 432.98, "taker_buy_quote": 246313.86 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 569.5, "high": 570.5, "low": 568.7, "close": 570.4, "volume": 456.32, "close_time": 1771682399999, "quote_volume": 259912.6168, "trades": 1750, "taker_buy_base": 226.752, "taker_buy_quote": 129174.3737 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 570.3, "high": 577.0, "low": 568.5, "close": 571.8, "volume": 3466.773, "close_time": 1771685999999, "quote_volume": 1989857.422, "trades": 8711, "taker_buy_base": 2277.03, "taker_buy_quote": 1307097.5234 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 571.8, "high": 574.5, "low": 570.8, "close": 573.2, "volume": 536.169, "close_time": 1771689599999, "quote_volume": 306977.447, "trades": 2473, "taker_buy_base": 278.798, "taker_buy_quote": 159664.3645 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 573.3, "high": 573.5, "low": 564.1, "close": 564.6, "volume": 2764.002, "close_time": 1771693199999, "quote_volume": 1568152.3695, "trades": 7956, "taker_buy_base": 1091.679, "taker_buy_quote": 619351.805 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 564.5, "high": 565.5, "low": 563.8, "close": 564.4, "volume": 400.895, "close_time": 1771696799999, "quote_volume": 226445.5874, "trades": 1986, "taker_buy_base": 276.555, "taker_buy_quote": 156238.703 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 564.4, "high": 567.3, "low": 563.1, "close": 565.7, "volume": 768.113, "close_time": 1771700399999, "quote_volume": 433757.231, "trades": 2621, "taker_buy_base": 589.514, "taker_buy_quote": 332919.1984 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 565.7, "high": 566.7, "low": 564.0, "close": 564.4, "volume": 384.359, "close_time": 1771703999999, "quote_volume": 217237.8001, "trades": 1480, "taker_buy_base": 132.013, "taker_buy_quote": 74645.5244 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 564.4, "high": 565.3, "low": 563.3, "close": 563.9, "volume": 353.325, "close_time": 1771707599999, "quote_volume": 199355.6016, "trades": 1595, "taker_buy_base": 174.0, "taker_buy_quote": 98192.6972 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 563.9, "high": 566.3, "low": 563.5, "close": 565.7, "volume": 467.85, "close_time": 1771711199999, "quote_volume": 264367.0303, "trades": 1849, "taker_buy_base": 331.037, "taker_buy_quote": 187118.7589 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 565.7, "high": 566.1, "low": 564.2, "close": 564.8, "volume": 535.855, "close_time": 1771714799999, "quote_volume": 302929.5866, "trades": 2184, "taker_buy_base": 367.744, "taker_buy_quote": 207916.3721 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 564.8, "high": 566.1, "low": 563.8, "close": 564.1, "volume": 427.926, "close_time": 1771718399999, "quote_volume": 241723.1869, "trades": 1908, "taker_buy_base": 196.57, "taker_buy_quote": 111072.8681 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 564.1, "high": 565.7, "low": 562.6, "close": 563.2, "volume": 696.175, "close_time": 1771721999999, "quote_volume": 392779.2034, "trades": 2965, "taker_buy_base": 414.671, "taker_buy_quote": 234050.7293 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 563.3, "high": 563.9, "low": 561.8, "close": 562.4, "volume": 642.137, "close_time": 1771725599999, "quote_volume": 361398.8188, "trades": 2185, "taker_buy_base": 282.794, "taker_buy_quote": 159161.3804 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 562.4, "high": 565.5, "low": 559.8, "close": 560.4, "volume": 3419.834, "close_time": 1771729199999, "quote_volume": 1923955.1565, "trades": 6516, "taker_buy_base": 2262.95, "taker_buy_quote": 1273459.6337 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 560.5, "high": 570.4, "low": 559.0, "close": 569.5, "volume": 2011.881, "close_time": 1771732799999, "quote_volume": 1135296.6337, "trades": 6802, "taker_buy_base": 1189.719, "taker_buy_quote": 671837.4668 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 569.6, "high": 569.8, "low": 566.4, "close": 568.1, "volume": 1003.911, "close_time": 1771736399999, "quote_volume": 570310.4051, "trades": 3233, "taker_buy_base": 684.798, "taker_buy_quote": 388935.5659 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 568.0, "high": 568.4, "low": 566.0, "close": 567.9, "volume": 616.968, "close_time": 1771739999999, "quote_volume": 350062.0872, "trades": 2175, "taker_buy_base": 260.98, "taker_buy_quote": 148139.6136 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 567.9, "high": 582.0, "low": 567.4, "close": 577.5, "volume": 4064.761, "close_time": 1771743599999, "quote_volume": 2335942.5635, "trades": 10970, "taker_buy_base": 2250.809, "taker_buy_quote": 1292216.8938 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 577.6, "high": 586.2, "low": 573.9, "close": 580.9, "volume": 15370.185, "close_time": 1771747199999, "quote_volume": 8923495.2958, "trades": 34284, "taker_buy_base": 6763.892, "taker_buy_quote": 3932605.5457 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 580.9, "high": 581.1, "low": 571.5, "close": 575.6, "volume": 3502.657, "close_time": 1771750799999, "quote_volume": 2014085.4678, "trades": 8703, "taker_buy_base": 1478.821, "taker_buy_quote": 850161.4137 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 575.7, "high": 575.8, "low": 572.0, "close": 572.6, "volume": 1090.81, "close_time": 1771754399999, "quote_volume": 625332.4856, "trades": 2594, "taker_buy_base": 392.976, "taker_buy_quote": 225301.2808 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 572.6, "high": 574.7, "low": 567.8, "close": 568.7, "volume": 1683.256, "close_time": 1771757999999, "quote_volume": 961417.9118, "trades": 4925, "taker_buy_base": 885.885, "taker_buy_quote": 506207.8632 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 568.6, "high": 577.8, "low": 567.8, "close": 575.5, "volume": 1951.045, "close_time": 1771761599999, "quote_volume": 1119850.2726, "trades": 6309, "taker_buy_base": 1147.513, "taker_buy_quote": 658538.5741 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 575.6, "high": 575.8, "low": 569.3, "close": 571.2, "volume": 887.805, "close_time": 1771765199999, "quote_volume": 507558.6535, "trades": 3563, "taker_buy_base": 405.931, "taker_buy_quote": 232106.9102 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 571.2, "high": 574.7, "low": 569.1, "close": 572.8, "volume": 958.606, "close_time": 1771768799999, "quote_volume": 548649.3553, "trades": 4044, "taker_buy_base": 468.472, "taker_buy_quote": 268066.7861 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 572.8, "high": 573.0, "low": 568.2, "close": 569.1, "volume": 1014.873, "close_time": 1771772399999, "quote_volume": 578342.8189, "trades": 3887, "taker_buy_base": 487.403, "taker_buy_quote": 277787.3286 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 569.3, "high": 571.5, "low": 568.0, "close": 569.4, "volume": 1133.44, "close_time": 1771775999999, "quote_volume": 645207.2062, "trades": 3178, "taker_buy_base": 703.308, "taker_buy_quote": 400296.6232 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 569.3, "high": 577.0, "low": 569.1, "close": 573.2, "volume": 4109.321, "close_time": 1771779599999, "quote_volume": 2355101.4817, "trades": 10714, "taker_buy_base": 2942.445, "taker_buy_quote": 1685315.5445 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 573.2, "high": 575.4, "low": 570.4, "close": 571.3, "volume": 1793.27, "close_time": 1771783199999, "quote_volume": 1027956.9414, "trades": 6059, "taker_buy_base": 975.91, "taker_buy_quote": 559696.6579 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 571.3, "high": 571.3, "low": 569.3, "close": 570.1, "volume": 468.412, "close_time": 1771786799999, "quote_volume": 267188.0321, "trades": 1777, "taker_buy_base": 227.173, "taker_buy_quote": 129577.4082 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 570.0, "high": 571.1, "low": 566.0, "close": 567.2, "volume": 1052.649, "close_time": 1771790399999, "quote_volume": 597180.8523, "trades": 2543, "taker_buy_base": 653.781, "taker_buy_quote": 370921.0676 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 567.3, "high": 570.3, "low": 566.7, "close": 569.7, "volume": 714.207, "close_time": 1771793999999, "quote_volume": 406199.3463, "trades": 1892, "taker_buy_base": 211.764, "taker_buy_quote": 120524.475 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 569.8, "high": 571.0, "low": 569.6, "close": 570.3, "volume": 603.089, "close_time": 1771797599999, "quote_volume": 343884.0748, "trades": 1526, "taker_buy_base": 219.896, "taker_buy_quote": 125366.0978 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 570.3, "high": 573.8, "low": 569.9, "close": 572.9, "volume": 1065.876, "close_time": 1771801199999, "quote_volume": 609496.0834, "trades": 4479, "taker_buy_base": 847.116, "taker_buy_quote": 484427.1502 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 572.8, "high": 572.9, "low": 569.8, "close": 570.7, "volume": 589.104, "close_time": 1771804799999, "quote_volume": 336671.506, "trades": 2489, "taker_buy_base": 378.091, "taker_buy_quote": 216125.8836 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 570.8, "high": 570.8, "low": 562.9, "close": 563.8, "volume": 2792.756, "close_time": 1771808399999, "quote_volume": 1586702.8189, "trades": 5404, "taker_buy_base": 698.596, "taker_buy_quote": 396193.1649 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 563.8, "high": 564.4, "low": 536.4, "close": 541.2, "volume": 12522.593, "close_time": 1771811999999, "quote_volume": 6845101.4666, "trades": 37002, "taker_buy_base": 5767.941, "taker_buy_quote": 3152639.8048 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 541.2, "high": 544.6, "low": 540.5, "close": 543.2, "volume": 1709.873, "close_time": 1771815599999, "quote_volume": 928192.3936, "trades": 5193, "taker_buy_base": 818.78, "taker_buy_quote": 444484.9486 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 543.2, "high": 543.8, "low": 538.9, "close": 540.3, "volume": 966.216, "close_time": 1771819199999, "quote_volume": 523291.3147, "trades": 3454, "taker_buy_base": 578.193, "taker_buy_quote": 313144.4587 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 540.3, "high": 541.0, "low": 538.0, "close": 539.2, "volume": 1020.038, "close_time": 1771822799999, "quote_volume": 550471.6914, "trades": 2948, "taker_buy_base": 402.555, "taker_buy_quote": 217209.1313 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 539.2, "high": 542.0, "low": 538.8, "close": 539.9, "volume": 783.943, "close_time": 1771826399999, "quote_volume": 423458.5403, "trades": 2840, "taker_buy_base": 384.951, "taker_buy_quote": 207928.6717 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 539.9, "high": 544.2, "low": 538.9, "close": 541.8, "volume": 1620.016, "close_time": 1771829999999, "quote_volume": 876224.7705, "trades": 5019, "taker_buy_base": 883.712, "taker_buy_quote": 477841.1581 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 541.8, "high": 543.9, "low": 540.8, "close": 542.8, "volume": 1250.637, "close_time": 1771833599999, "quote_volume": 677941.1298, "trades": 3583, "taker_buy_base": 691.319, "taker_buy_quote": 374725.9993 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 542.7, "high": 543.0, "low": 539.3, "close": 539.8, "volume": 1595.221, "close_time": 1771837199999, "quote_volume": 862015.042, "trades": 5541, "taker_buy_base": 1068.681, "taker_buy_quote": 577499.3107 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 539.9, "high": 545.7, "low": 537.9, "close": 545.7, "volume": 4586.511, "close_time": 1771840799999, "quote_volume": 2488864.2773, "trades": 19676, "taker_buy_base": 2954.396, "taker_buy_quote": 1603825.9244 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 545.7, "high": 546.6, "low": 539.9, "close": 541.8, "volume": 3021.464, "close_time": 1771844399999, "quote_volume": 1640096.1736, "trades": 15867, "taker_buy_base": 1837.972, "taker_buy_quote": 997895.7719 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 541.8, "high": 543.3, "low": 540.0, "close": 540.2, "volume": 1759.699, "close_time": 1771847999999, "quote_volume": 953413.3567, "trades": 5603, "taker_buy_base": 1265.515, "taker_buy_quote": 685603.2854 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 540.2, "high": 541.0, "low": 536.0, "close": 539.2, "volume": 1822.13, "close_time": 1771851599999, "quote_volume": 981755.977, "trades": 5961, "taker_buy_base": 948.622, "taker_buy_quote": 511269.245 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 539.3, "high": 540.2, "low": 535.7, "close": 535.7, "volume": 1791.443, "close_time": 1771855199999, "quote_volume": 963167.9584, "trades": 6086, "taker_buy_base": 786.81, "taker_buy_quote": 423081.8235 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 535.7, "high": 536.7, "low": 530.0, "close": 534.4, "volume": 2992.277, "close_time": 1771858799999, "quote_volume": 1595643.8496, "trades": 9098, "taker_buy_base": 1022.477, "taker_buy_quote": 545193.3721 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 534.4, "high": 538.6, "low": 532.6, "close": 535.5, "volume": 919.133, "close_time": 1771862399999, "quote_volume": 492413.4976, "trades": 4565, "taker_buy_base": 465.224, "taker_buy_quote": 249335.8357 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 535.4, "high": 535.8, "low": 529.6, "close": 531.1, "volume": 1018.552, "close_time": 1771865999999, "quote_volume": 542365.9846, "trades": 4851, "taker_buy_base": 494.129, "taker_buy_quote": 263199.2605 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 531.1, "high": 532.4, "low": 525.4, "close": 528.6, "volume": 1643.145, "close_time": 1771869599999, "quote_volume": 868577.9009, "trades": 6797, "taker_buy_base": 870.963, "taker_buy_quote": 460407.673 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 528.6, "high": 529.9, "low": 525.6, "close": 526.2, "volume": 686.156, "close_time": 1771873199999, "quote_volume": 361762.1263, "trades": 3528, "taker_buy_base": 415.588, "taker_buy_quote": 219150.3066 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 526.2, "high": 528.2, "low": 509.0, "close": 510.0, "volume": 7349.966, "close_time": 1771876799999, "quote_volume": 3803496.1514, "trades": 15390, "taker_buy_base": 3084.385, "taker_buy_quote": 1595495.6372 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 510.0, "high": 510.6, "low": 487.3, "close": 495.3, "volume": 15603.836, "close_time": 1771880399999, "quote_volume": 7764128.9074, "trades": 25255, "taker_buy_base": 8909.629, "taker_buy_quote": 4431088.5363 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 495.3, "high": 501.7, "low": 494.9, "close": 500.7, "volume": 3282.649, "close_time": 1771883999999, "quote_volume": 1640740.0561, "trades": 9655, "taker_buy_base": 1542.933, "taker_buy_quote": 771128.5505 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 500.8, "high": 504.3, "low": 499.6, "close": 500.6, "volume": 2189.713, "close_time": 1771887599999, "quote_volume": 1099016.124, "trades": 7113, "taker_buy_base": 987.717, "taker_buy_quote": 495894.0654 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 500.6, "high": 505.4, "low": 493.1, "close": 495.8, "volume": 3095.858, "close_time": 1771891199999, "quote_volume": 1542518.684, "trades": 8054, "taker_buy_base": 1612.687, "taker_buy_quote": 803238.726 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 495.7, "high": 499.1, "low": 491.1, "close": 497.8, "volume": 4590.496, "close_time": 1771894799999, "quote_volume": 2274616.8123, "trades": 13186, "taker_buy_base": 2790.628, "taker_buy_quote": 1383182.2533 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 497.8, "high": 498.4, "low": 488.2, "close": 489.1, "volume": 4987.598, "close_time": 1771898399999, "quote_volume": 2455901.5507, "trades": 14881, "taker_buy_base": 2657.297, "taker_buy_quote": 1308712.5785 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 489.0, "high": 490.0, "low": 483.5, "close": 486.1, "volume": 5657.512, "close_time": 1771901999999, "quote_volume": 2750646.1795, "trades": 12971, "taker_buy_base": 3701.126, "taker_buy_quote": 1798369.8158 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 486.1, "high": 487.0, "low": 483.5, "close": 484.6, "volume": 3544.824, "close_time": 1771905599999, "quote_volume": 1720094.3396, "trades": 8429, "taker_buy_base": 1491.448, "taker_buy_quote": 723999.2251 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 484.7, "high": 487.9, "low": 482.8, "close": 487.9, "volume": 3081.599, "close_time": 1771909199999, "quote_volume": 1492668.1515, "trades": 7191, "taker_buy_base": 1568.992, "taker_buy_quote": 760187.6404 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 487.9, "high": 493.0, "low": 484.0, "close": 484.0, "volume": 1892.989, "close_time": 1771912799999, "quote_volume": 923201.2958, "trades": 6732, "taker_buy_base": 1106.689, "taker_buy_quote": 539768.0266 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 484.0, "high": 485.1, "low": 481.7, "close": 482.4, "volume": 2797.191, "close_time": 1771916399999, "quote_volume": 1351809.2531, "trades": 5111, "taker_buy_base": 1030.875, "taker_buy_quote": 498359.2657 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 482.5, "high": 486.0, "low": 481.0, "close": 481.3, "volume": 1049.671, "close_time": 1771919999999, "quote_volume": 507313.5324, "trades": 3993, "taker_buy_base": 633.19, "taker_buy_quote": 306108.3543 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 481.3, "high": 486.4, "low": 480.0, "close": 484.8, "volume": 1147.725, "close_time": 1771923599999, "quote_volume": 555079.8639, "trades": 3671, "taker_buy_base": 679.436, "taker_buy_quote": 328820.1358 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 484.7, "high": 485.7, "low": 481.9, "close": 485.1, "volume": 1047.111, "close_time": 1771927199999, "quote_volume": 506221.1061, "trades": 3366, "taker_buy_base": 573.957, "taker_buy_quote": 277491.4027 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 485.2, "high": 485.2, "low": 477.4, "close": 478.2, "volume": 4756.536, "close_time": 1771930799999, "quote_volume": 2286516.6959, "trades": 14721, "taker_buy_base": 1172.545, "taker_buy_quote": 563699.345 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 478.2, "high": 479.7, "low": 476.1, "close": 479.0, "volume": 6083.609, "close_time": 1771934399999, "quote_volume": 2907623.1378, "trades": 20947, "taker_buy_base": 1489.262, "taker_buy_quote": 711856.6061 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 479.0, "high": 479.7, "low": 473.5, "close": 476.1, "volume": 2583.754, "close_time": 1771937999999, "quote_volume": 1231213.9703, "trades": 7158, "taker_buy_base": 1410.767, "taker_buy_quote": 672456.5335 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 476.1, "high": 481.3, "low": 474.3, "close": 480.1, "volume": 3568.096, "close_time": 1771941599999, "quote_volume": 1704742.8508, "trades": 9239, "taker_buy_base": 2017.432, "taker_buy_quote": 965275.6757 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 480.1, "high": 481.7, "low": 475.4, "close": 479.5, "volume": 2707.95, "close_time": 1771945199999, "quote_volume": 1296508.919, "trades": 10163, "taker_buy_base": 1492.936, "taker_buy_quote": 714797.3635 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 479.5, "high": 480.3, "low": 472.8, "close": 475.6, "volume": 4900.631, "close_time": 1771948799999, "quote_volume": 2333095.5451, "trades": 16278, "taker_buy_base": 1632.045, "taker_buy_quote": 777869.6237 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 475.7, "high": 480.4, "low": 470.8, "close": 474.6, "volume": 2536.466, "close_time": 1771952399999, "quote_volume": 1207565.3611, "trades": 8735, "taker_buy_base": 1456.224, "taker_buy_quote": 693485.3845 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 474.6, "high": 477.2, "low": 472.4, "close": 476.5, "volume": 2280.065, "close_time": 1771955999999, "quote_volume": 1081671.3904, "trades": 6401, "taker_buy_base": 1180.587, "taker_buy_quote": 560036.5897 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 476.4, "high": 494.8, "low": 474.1, "close": 484.2, "volume": 7756.391, "close_time": 1771959599999, "quote_volume": 3780430.7849, "trades": 22224, "taker_buy_base": 4215.513, "taker_buy_quote": 2053543.7447 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 484.2, "high": 487.2, "low": 482.5, "close": 483.0, "volume": 2026.096, "close_time": 1771963199999, "quote_volume": 982276.6364, "trades": 5758, "taker_buy_base": 1018.247, "taker_buy_quote": 493683.9737 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 483.0, "high": 484.2, "low": 481.8, "close": 482.9, "volume": 595.23, "close_time": 1771966799999, "quote_volume": 287462.0474, "trades": 2508, "taker_buy_base": 328.805, "taker_buy_quote": 158816.8389 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 482.9, "high": 485.6, "low": 480.4, "close": 485.1, "volume": 1032.322, "close_time": 1771970399999, "quote_volume": 498207.9236, "trades": 4003, "taker_buy_base": 540.626, "taker_buy_quote": 261048.9552 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 485.2, "high": 486.0, "low": 482.5, "close": 484.5, "volume": 735.112, "close_time": 1771973999999, "quote_volume": 355949.9146, "trades": 3043, "taker_buy_base": 501.144, "taker_buy_quote": 242684.3555 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 484.4, "high": 486.8, "low": 482.4, "close": 484.8, "volume": 1250.44, "close_time": 1771977599999, "quote_volume": 605999.6287, "trades": 3550, "taker_buy_base": 703.614, "taker_buy_quote": 340978.331 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 484.8, "high": 493.2, "low": 483.9, "close": 491.4, "volume": 2242.716, "close_time": 1771981199999, "quote_volume": 1098317.8975, "trades": 6834, "taker_buy_base": 1274.889, "taker_buy_quote": 624154.7352 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 491.4, "high": 506.4, "low": 489.3, "close": 499.5, "volume": 5364.925, "close_time": 1771984799999, "quote_volume": 2687680.0035, "trades": 18416, "taker_buy_base": 3236.204, "taker_buy_quote": 1620775.2083 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 499.4, "high": 501.5, "low": 498.0, "close": 500.0, "volume": 1310.319, "close_time": 1771988399999, "quote_volume": 654661.6266, "trades": 5537, "taker_buy_base": 766.819, "taker_buy_quote": 383118.9593 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 500.0, "high": 500.4, "low": 496.1, "close": 499.5, "volume": 1291.197, "close_time": 1771991999999, "quote_volume": 643832.1884, "trades": 5217, "taker_buy_base": 520.506, "taker_buy_quote": 259667.6386 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 499.4, "high": 501.3, "low": 497.7, "close": 500.0, "volume": 701.046, "close_time": 1771995599999, "quote_volume": 350425.3247, "trades": 3345, "taker_buy_base": 365.896, "taker_buy_quote": 182895.5068 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 500.1, "high": 500.7, "low": 494.2, "close": 495.7, "volume": 1087.609, "close_time": 1771999199999, "quote_volume": 539661.2144, "trades": 4121, "taker_buy_base": 466.787, "taker_buy_quote": 231608.9436 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 495.7, "high": 495.8, "low": 489.7, "close": 490.4, "volume": 1133.758, "close_time": 1772002799999, "quote_volume": 559135.7895, "trades": 4291, "taker_buy_base": 486.286, "taker_buy_quote": 239980.1898 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 490.5, "high": 492.9, "low": 487.5, "close": 490.9, "volume": 894.567, "close_time": 1772006399999, "quote_volume": 438762.8608, "trades": 3870, "taker_buy_base": 523.612, "taker_buy_quote": 256937.3634 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 490.9, "high": 493.4, "low": 490.3, "close": 491.4, "volume": 730.129, "close_time": 1772009999999, "quote_volume": 359060.7764, "trades": 3325, "taker_buy_base": 492.999, "taker_buy_quote": 242464.7865 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 491.4, "high": 494.9, "low": 491.2, "close": 492.5, "volume": 754.711, "close_time": 1772013599999, "quote_volume": 371967.8659, "trades": 3000, "taker_buy_base": 414.109, "taker_buy_quote": 204153.2027 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 492.5, "high": 493.7, "low": 491.3, "close": 492.2, "volume": 713.469, "close_time": 1772017199999, "quote_volume": 351315.1983, "trades": 2945, "taker_buy_base": 399.422, "taker_buy_quote": 196661.3383 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 492.3, "high": 493.0, "low": 485.9, "close": 487.3, "volume": 1593.662, "close_time": 1772020799999, "quote_volume": 778967.0915, "trades": 4603, "taker_buy_base": 690.753, "taker_buy_quote": 337208.1106 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 487.3, "high": 493.8, "low": 487.1, "close": 491.7, "volume": 2500.871, "close_time": 1772024399999, "quote_volume": 1226877.2405, "trades": 6071, "taker_buy_base": 1326.51, "taker_buy_quote": 650809.6464 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 491.8, "high": 515.3, "low": 490.7, "close": 507.7, "volume": 9498.934, "close_time": 1772027999999, "quote_volume": 4795629.1221, "trades": 27418, "taker_buy_base": 5283.096, "taker_buy_quote": 2663604.195 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 507.8, "high": 520.3, "low": 507.0, "close": 516.4, "volume": 4388.191, "close_time": 1772031599999, "quote_volume": 2255417.2171, "trades": 13773, "taker_buy_base": 2473.442, "taker_buy_quote": 1271399.3821 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 516.4, "high": 519.9, "low": 514.8, "close": 517.4, "volume": 2675.347, "close_time": 1772035199999, "quote_volume": 1384716.4554, "trades": 11142, "taker_buy_base": 1498.124, "taker_buy_quote": 775561.0806 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 517.4, "high": 518.0, "low": 510.9, "close": 513.7, "volume": 2757.65, "close_time": 1772038799999, "quote_volume": 1417607.8549, "trades": 9835, "taker_buy_base": 1380.687, "taker_buy_quote": 709709.2426 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 513.9, "high": 516.6, "low": 512.2, "close": 514.5, "volume": 1988.653, "close_time": 1772042399999, "quote_volume": 1023135.4004, "trades": 7018, "taker_buy_base": 977.265, "taker_buy_quote": 503115.894 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 514.5, "high": 520.0, "low": 511.8, "close": 517.7, "volume": 1524.784, "close_time": 1772045999999, "quote_volume": 786594.5784, "trades": 7144, "taker_buy_base": 776.209, "taker_buy_quote": 400677.9112 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 517.7, "high": 517.8, "low": 511.9, "close": 515.8, "volume": 1893.958, "close_time": 1772049599999, "quote_volume": 974610.233, "trades": 6714, "taker_buy_base": 920.119, "taker_buy_quote": 473472.3888 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 515.7, "high": 516.4, "low": 512.2, "close": 513.0, "volume": 1263.281, "close_time": 1772053199999, "quote_volume": 649537.1559, "trades": 4727, "taker_buy_base": 685.346, "taker_buy_quote": 352531.9013 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 513.1, "high": 518.0, "low": 509.3, "close": 511.9, "volume": 2078.35, "close_time": 1772056799999, "quote_volume": 1065749.0559, "trades": 7601, "taker_buy_base": 1054.802, "taker_buy_quote": 540698.1908 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 512.0, "high": 513.3, "low": 498.9, "close": 502.7, "volume": 3511.272, "close_time": 1772060399999, "quote_volume": 1771422.6154, "trades": 11234, "taker_buy_base": 1304.708, "taker_buy_quote": 659051.2659 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 502.6, "high": 503.3, "low": 490.8, "close": 492.9, "volume": 1857.339, "close_time": 1772063999999, "quote_volume": 921455.8715, "trades": 7829, "taker_buy_base": 858.508, "taker_buy_quote": 425686.9939 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 492.8, "high": 496.7, "low": 491.0, "close": 492.9, "volume": 2030.551, "close_time": 1772067599999, "quote_volume": 1002718.8152, "trades": 9595, "taker_buy_base": 1157.745, "taker_buy_quote": 571556.037 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 492.8, "high": 497.7, "low": 492.3, "close": 494.7, "volume": 1623.495, "close_time": 1772071199999, "quote_volume": 804740.8814, "trades": 6483, "taker_buy_base": 867.247, "taker_buy_quote": 429808.1144 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 494.8, "high": 502.8, "low": 491.8, "close": 502.3, "volume": 3623.334, "close_time": 1772074799999, "quote_volume": 1806311.271, "trades": 11148, "taker_buy_base": 1848.795, "taker_buy_quote": 922169.9082 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 502.4, "high": 502.5, "low": 496.6, "close": 500.2, "volume": 995.416, "close_time": 1772078399999, "quote_volume": 497347.5555, "trades": 5606, "taker_buy_base": 460.289, "taker_buy_quote": 230072.882 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 500.2, "high": 503.3, "low": 499.0, "close": 502.8, "volume": 846.636, "close_time": 1772081999999, "quote_volume": 424693.7266, "trades": 4790, "taker_buy_base": 516.964, "taker_buy_quote": 259428.6336 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 502.7, "high": 503.3, "low": 500.1, "close": 502.2, "volume": 944.397, "close_time": 1772085599999, "quote_volume": 473865.0617, "trades": 3676, "taker_buy_base": 412.401, "taker_buy_quote": 207005.3508 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 502.2, "high": 505.8, "low": 500.9, "close": 501.9, "volume": 1074.148, "close_time": 1772089199999, "quote_volume": 540149.6332, "trades": 3391, "taker_buy_base": 637.754, "taker_buy_quote": 320734.4542 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 501.8, "high": 503.4, "low": 500.8, "close": 501.6, "volume": 1147.635, "close_time": 1772092799999, "quote_volume": 575888.278, "trades": 2873, "taker_buy_base": 505.437, "taker_buy_quote": 253748.2801 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 501.6, "high": 503.1, "low": 497.5, "close": 497.9, "volume": 979.036, "close_time": 1772096399999, "quote_volume": 489707.5394, "trades": 3841, "taker_buy_base": 422.874, "taker_buy_quote": 211624.8455 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 498.0, "high": 503.1, "low": 497.9, "close": 502.5, "volume": 904.295, "close_time": 1772099999999, "quote_volume": 453253.3713, "trades": 3609, "taker_buy_base": 373.01, "taker_buy_quote": 186964.5808 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 502.6, "high": 502.8, "low": 496.5, "close": 498.3, "volume": 1630.748, "close_time": 1772103599999, "quote_volume": 815115.8543, "trades": 5444, "taker_buy_base": 586.23, "taker_buy_quote": 292933.3014 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 498.2, "high": 502.4, "low": 498.1, "close": 501.1, "volume": 1034.149, "close_time": 1772107199999, "quote_volume": 518069.1651, "trades": 2617, "taker_buy_base": 405.71, "taker_buy_quote": 203228.0062 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 501.0, "high": 502.5, "low": 500.4, "close": 501.6, "volume": 504.748, "close_time": 1772110799999, "quote_volume": 253153.1882, "trades": 1849, "taker_buy_base": 202.275, "taker_buy_quote": 101454.8066 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 501.6, "high": 501.9, "low": 497.0, "close": 497.5, "volume": 804.291, "close_time": 1772114399999, "quote_volume": 401405.8846, "trades": 2416, "taker_buy_base": 439.601, "taker_buy_quote": 219465.8284 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 497.5, "high": 497.6, "low": 491.4, "close": 494.4, "volume": 1904.762, "close_time": 1772117999999, "quote_volume": 940632.0205, "trades": 7884, "taker_buy_base": 791.789, "taker_buy_quote": 390870.7343 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 494.3, "high": 494.6, "low": 487.2, "close": 489.6, "volume": 1928.831, "close_time": 1772121599999, "quote_volume": 944560.0785, "trades": 7846, "taker_buy_base": 729.168, "taker_buy_quote": 357109.484 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 489.6, "high": 490.1, "low": 479.3, "close": 481.0, "volume": 2399.088, "close_time": 1772125199999, "quote_volume": 1160319.6379, "trades": 7733, "taker_buy_base": 984.482, "taker_buy_quote": 476332.6531 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 480.9, "high": 483.8, "low": 479.9, "close": 481.3, "volume": 1246.485, "close_time": 1772128799999, "quote_volume": 601540.0607, "trades": 4166, "taker_buy_base": 731.95, "taker_buy_quote": 353345.4499 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 481.3, "high": 483.8, "low": 479.2, "close": 481.0, "volume": 664.714, "close_time": 1772132399999, "quote_volume": 319963.5353, "trades": 3909, "taker_buy_base": 356.477, "taker_buy_quote": 171606.9274 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 480.9, "high": 484.2, "low": 480.1, "close": 482.6, "volume": 1418.677, "close_time": 1772135999999, "quote_volume": 684273.2736, "trades": 4975, "taker_buy_base": 731.961, "taker_buy_quote": 353111.0193 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 482.5, "high": 483.6, "low": 479.9, "close": 480.1, "volume": 649.111, "close_time": 1772139599999, "quote_volume": 312786.1058, "trades": 2739, "taker_buy_base": 225.288, "taker_buy_quote": 108553.8925 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 480.1, "high": 481.4, "low": 479.6, "close": 480.0, "volume": 317.585, "close_time": 1772143199999, "quote_volume": 152550.6992, "trades": 1581, "taker_buy_base": 202.366, "taker_buy_quote": 97212.3895 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 480.0, "high": 481.1, "low": 476.6, "close": 478.8, "volume": 757.545, "close_time": 1772146799999, "quote_volume": 362520.493, "trades": 2482, "taker_buy_base": 322.336, "taker_buy_quote": 154266.5539 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 478.7, "high": 480.4, "low": 477.3, "close": 478.4, "volume": 546.973, "close_time": 1772150399999, "quote_volume": 261974.0919, "trades": 2178, "taker_buy_base": 284.764, "taker_buy_quote": 136375.9847 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 478.4, "high": 479.9, "low": 475.4, "close": 477.6, "volume": 1082.118, "close_time": 1772153999999, "quote_volume": 516269.1766, "trades": 3257, "taker_buy_base": 639.41, "taker_buy_quote": 305032.3987 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 477.7, "high": 480.8, "low": 476.1, "close": 480.0, "volume": 561.523, "close_time": 1772157599999, "quote_volume": 268580.2307, "trades": 2393, "taker_buy_base": 243.741, "taker_buy_quote": 116637.9767 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 479.9, "high": 481.5, "low": 478.7, "close": 478.7, "volume": 683.04, "close_time": 1772161199999, "quote_volume": 328039.7107, "trades": 1897, "taker_buy_base": 343.565, "taker_buy_quote": 165021.4568 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 478.8, "high": 482.3, "low": 478.2, "close": 481.0, "volume": 289.651, "close_time": 1772164799999, "quote_volume": 139125.5179, "trades": 1496, "taker_buy_base": 158.569, "taker_buy_quote": 76221.4446 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 480.9, "high": 491.1, "low": 480.6, "close": 485.6, "volume": 4894.205, "close_time": 1772168399999, "quote_volume": 2383841.3616, "trades": 12618, "taker_buy_base": 2261.945, "taker_buy_quote": 1101534.1239 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 485.6, "high": 487.3, "low": 484.8, "close": 485.1, "volume": 620.896, "close_time": 1772171999999, "quote_volume": 301906.3631, "trades": 2307, "taker_buy_base": 368.394, "taker_buy_quote": 179132.8601 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 485.1, "high": 485.2, "low": 478.8, "close": 481.3, "volume": 1005.276, "close_time": 1772175599999, "quote_volume": 483624.5464, "trades": 3167, "taker_buy_base": 380.623, "taker_buy_quote": 183103.5666 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 481.2, "high": 482.3, "low": 479.2, "close": 481.6, "volume": 511.548, "close_time": 1772179199999, "quote_volume": 245724.7868, "trades": 2335, "taker_buy_base": 189.176, "taker_buy_quote": 90890.4852 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 481.5, "high": 484.9, "low": 481.4, "close": 484.5, "volume": 1007.655, "close_time": 1772182799999, "quote_volume": 487044.3891, "trades": 2929, "taker_buy_base": 602.303, "taker_buy_quote": 291192.8055 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 484.6, "high": 486.1, "low": 480.9, "close": 482.2, "volume": 824.096, "close_time": 1772186399999, "quote_volume": 398963.733, "trades": 3473, "taker_buy_base": 394.034, "taker_buy_quote": 190899.145 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 482.1, "high": 482.8, "low": 477.8, "close": 478.1, "volume": 825.555, "close_time": 1772189999999, "quote_volume": 396061.009, "trades": 4135, "taker_buy_base": 302.929, "taker_buy_quote": 145358.6202 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 478.2, "high": 480.1, "low": 471.0, "close": 474.5, "volume": 1793.835, "close_time": 1772193599999, "quote_volume": 853177.7612, "trades": 6855, "taker_buy_base": 904.277, "taker_buy_quote": 430197.0199 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 474.4, "high": 475.5, "low": 471.4, "close": 472.9, "volume": 1322.407, "close_time": 1772197199999, "quote_volume": 626382.4024, "trades": 4857, "taker_buy_base": 716.213, "taker_buy_quote": 339213.6726 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 472.8, "high": 473.3, "low": 461.4, "close": 466.4, "volume": 5445.076, "close_time": 1772200799999, "quote_volume": 2535113.5918, "trades": 11530, "taker_buy_base": 3126.041, "taker_buy_quote": 1453352.3247 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 466.3, "high": 469.1, "low": 464.4, "close": 466.3, "volume": 1634.57, "close_time": 1772204399999, "quote_volume": 762504.5309, "trades": 5830, "taker_buy_base": 815.707, "taker_buy_quote": 380752.4707 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 466.2, "high": 469.9, "low": 465.4, "close": 465.8, "volume": 941.186, "close_time": 1772207999999, "quote_volume": 440105.8432, "trades": 3481, "taker_buy_base": 534.164, "taker_buy_quote": 249831.1654 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 465.7, "high": 468.8, "low": 463.8, "close": 465.2, "volume": 2076.569, "close_time": 1772211599999, "quote_volume": 967283.5864, "trades": 5517, "taker_buy_base": 858.738, "taker_buy_quote": 400337.0673 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 465.2, "high": 468.2, "low": 460.7, "close": 467.8, "volume": 2382.137, "close_time": 1772215199999, "quote_volume": 1104044.3458, "trades": 5210, "taker_buy_base": 780.976, "taker_buy_quote": 362012.6136 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 467.8, "high": 468.5, "low": 463.4, "close": 463.4, "volume": 516.227, "close_time": 1772218799999, "quote_volume": 240648.7367, "trades": 2408, "taker_buy_base": 190.206, "taker_buy_quote": 88722.0339 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 463.3, "high": 464.4, "low": 461.3, "close": 463.3, "volume": 531.107, "close_time": 1772222399999, "quote_volume": 245887.3615, "trades": 2237, "taker_buy_base": 300.742, "taker_buy_quote": 139274.8603 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 463.3, "high": 464.0, "low": 462.4, "close": 463.3, "volume": 286.093, "close_time": 1772225999999, "quote_volume": 132497.9907, "trades": 1415, "taker_buy_base": 146.781, "taker_buy_quote": 67969.1945 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 463.3, "high": 465.0, "low": 459.6, "close": 460.5, "volume": 930.002, "close_time": 1772229599999, "quote_volume": 428947.8045, "trades": 2124, "taker_buy_base": 601.006, "taker_buy_quote": 277005.4622 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 460.6, "high": 460.9, "low": 455.1, "close": 458.8, "volume": 1222.843, "close_time": 1772233199999, "quote_volume": 560797.3078, "trades": 3200, "taker_buy_base": 635.045, "taker_buy_quote": 291291.9006 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 458.8, "high": 461.9, "low": 458.0, "close": 461.5, "volume": 781.799, "close_time": 1772236799999, "quote_volume": 359556.8699, "trades": 3212, "taker_buy_base": 467.824, "taker_buy_quote": 215132.4319 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 461.4, "high": 464.6, "low": 461.4, "close": 464.3, "volume": 596.551, "close_time": 1772240399999, "quote_volume": 276331.0358, "trades": 2288, "taker_buy_base": 407.459, "taker_buy_quote": 188722.2976 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 464.2, "high": 464.2, "low": 460.6, "close": 462.3, "volume": 392.093, "close_time": 1772243999999, "quote_volume": 181117.545, "trades": 2043, "taker_buy_base": 232.637, "taker_buy_quote": 107456.9062 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 462.3, "high": 464.6, "low": 461.8, "close": 463.2, "volume": 304.669, "close_time": 1772247599999, "quote_volume": 141168.0763, "trades": 1382, "taker_buy_base": 173.454, "taker_buy_quote": 80351.1001 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 463.1, "high": 463.3, "low": 460.4, "close": 461.9, "volume": 259.454, "close_time": 1772251199999, "quote_volume": 119714.5702, "trades": 1170, "taker_buy_base": 135.314, "taker_buy_quote": 62435.3276 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 461.9, "high": 461.9, "low": 458.1, "close": 459.6, "volume": 379.991, "close_time": 1772254799999, "quote_volume": 174695.3104, "trades": 1588, "taker_buy_base": 127.114, "taker_buy_quote": 58432.3127 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 459.6, "high": 459.7, "low": 455.6, "close": 459.1, "volume": 1180.602, "close_time": 1772258399999, "quote_volume": 539870.901, "trades": 2607, "taker_buy_base": 429.221, "taker_buy_quote": 196289.81 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 459.0, "high": 459.3, "low": 443.5, "close": 444.6, "volume": 8907.517, "close_time": 1772261999999, "quote_volume": 4004131.0486, "trades": 28775, "taker_buy_base": 3616.266, "taker_buy_quote": 1624808.0534 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 444.5, "high": 452.0, "low": 440.7, "close": 446.2, "volume": 3538.059, "close_time": 1772265599999, "quote_volume": 1577969.6821, "trades": 13081, "taker_buy_base": 1813.585, "taker_buy_quote": 808836.7707 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 446.1, "high": 448.6, "low": 443.3, "close": 443.8, "volume": 1125.038, "close_time": 1772269199999, "quote_volume": 501754.6008, "trades": 5366, "taker_buy_base": 529.11, "taker_buy_quote": 236072.5262 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 443.9, "high": 446.5, "low": 441.2, "close": 442.6, "volume": 952.229, "close_time": 1772272799999, "quote_volume": 422464.5602, "trades": 4161, "taker_buy_base": 568.443, "taker_buy_quote": 252137.5861 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 442.6, "high": 446.9, "low": 439.6, "close": 444.2, "volume": 1806.617, "close_time": 1772276399999, "quote_volume": 800291.6411, "trades": 5936, "taker_buy_base": 790.422, "taker_buy_quote": 350344.1288 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 444.3, "high": 447.2, "low": 444.1, "close": 445.2, "volume": 1319.811, "close_time": 1772279999999, "quote_volume": 588282.3625, "trades": 4957, "taker_buy_base": 860.445, "taker_buy_quote": 383598.8807 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 445.3, "high": 448.3, "low": 444.0, "close": 444.5, "volume": 1133.691, "close_time": 1772283599999, "quote_volume": 505983.7195, "trades": 4852, "taker_buy_base": 768.545, "taker_buy_quote": 343087.402 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 444.5, "high": 452.7, "low": 441.8, "close": 449.2, "volume": 2184.979, "close_time": 1772287199999, "quote_volume": 975994.5188, "trades": 9234, "taker_buy_base": 1405.665, "taker_buy_quote": 627720.3012 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 449.3, "high": 451.7, "low": 443.8, "close": 444.9, "volume": 1851.302, "close_time": 1772290799999, "quote_volume": 830376.0814, "trades": 8391, "taker_buy_base": 886.18, "taker_buy_quote": 397668.137 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 444.9, "high": 447.8, "low": 443.6, "close": 444.8, "volume": 1489.809, "close_time": 1772294399999, "quote_volume": 664138.1961, "trades": 6088, "taker_buy_base": 895.856, "taker_buy_quote": 399362.3874 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 444.8, "high": 446.8, "low": 443.2, "close": 445.0, "volume": 1425.06, "close_time": 1772297999999, "quote_volume": 634444.9417, "trades": 5326, "taker_buy_base": 918.675, "taker_buy_quote": 409065.1914 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 445.0, "high": 445.3, "low": 441.1, "close": 445.1, "volume": 1112.098, "close_time": 1772301599999, "quote_volume": 493074.105, "trades": 4270, "taker_buy_base": 628.313, "taker_buy_quote": 278655.6539 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 445.0, "high": 450.5, "low": 442.2, "close": 447.9, "volume": 2264.076, "close_time": 1772305199999, "quote_volume": 1011260.3453, "trades": 8145, "taker_buy_base": 1267.304, "taker_buy_quote": 565770.5676 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 447.9, "high": 452.2, "low": 442.6, "close": 449.1, "volume": 2751.48, "close_time": 1772308799999, "quote_volume": 1230834.1848, "trades": 9415, "taker_buy_base": 1357.677, "taker_buy_quote": 607479.8135 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 449.1, "high": 460.4, "low": 447.7, "close": 458.3, "volume": 2573.73, "close_time": 1772312399999, "quote_volume": 1169224.3426, "trades": 9283, "taker_buy_base": 1474.244, "taker_buy_quote": 669592.7143 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 458.3, "high": 458.6, "low": 453.4, "close": 455.5, "volume": 816.135, "close_time": 1772315999999, "quote_volume": 371970.7514, "trades": 4013, "taker_buy_base": 410.085, "taker_buy_quote": 186927.0839 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 455.5, "high": 468.4, "low": 455.0, "close": 460.5, "volume": 3464.93, "close_time": 1772319599999, "quote_volume": 1605024.8682, "trades": 10675, "taker_buy_base": 1928.78, "taker_buy_quote": 893643.3858 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 460.5, "high": 461.0, "low": 455.4, "close": 457.6, "volume": 1064.617, "close_time": 1772323199999, "quote_volume": 487605.5338, "trades": 3748, "taker_buy_base": 478.322, "taker_buy_quote": 219077.6663 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 457.6, "high": 459.0, "low": 453.0, "close": 455.9, "volume": 594.682, "close_time": 1772326799999, "quote_volume": 270916.5466, "trades": 3228, "taker_buy_base": 322.482, "taker_buy_quote": 146907.1206 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 455.9, "high": 462.9, "low": 451.4, "close": 460.8, "volume": 1346.104, "close_time": 1772330399999, "quote_volume": 616085.2139, "trades": 5364, "taker_buy_base": 797.601, "taker_buy_quote": 365447.6672 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 460.8, "high": 466.9, "low": 460.6, "close": 464.1, "volume": 2165.921, "close_time": 1772333999999, "quote_volume": 1005214.9335, "trades": 8946, "taker_buy_base": 1293.397, "taker_buy_quote": 600074.0773 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 464.1, "high": 464.8, "low": 460.0, "close": 461.5, "volume": 667.723, "close_time": 1772337599999, "quote_volume": 308861.1909, "trades": 3851, "taker_buy_base": 323.222, "taker_buy_quote": 149555.5202 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 461.5, "high": 462.1, "low": 455.7, "close": 459.6, "volume": 894.348, "close_time": 1772341199999, "quote_volume": 410063.0716, "trades": 3887, "taker_buy_base": 418.304, "taker_buy_quote": 191820.1991 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 459.7, "high": 460.1, "low": 456.7, "close": 457.3, "volume": 550.122, "close_time": 1772344799999, "quote_volume": 252208.7698, "trades": 2479, "taker_buy_base": 278.587, "taker_buy_quote": 127794.9291 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 457.4, "high": 457.8, "low": 451.7, "close": 452.3, "volume": 1002.22, "close_time": 1772348399999, "quote_volume": 454932.8329, "trades": 3894, "taker_buy_base": 478.159, "taker_buy_quote": 216983.0344 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 452.3, "high": 453.7, "low": 449.7, "close": 453.0, "volume": 752.594, "close_time": 1772351999999, "quote_volume": 339770.7612, "trades": 3189, "taker_buy_base": 345.128, "taker_buy_quote": 155825.5236 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 453.1, "high": 454.1, "low": 445.6, "close": 446.8, "volume": 1481.42, "close_time": 1772355599999, "quote_volume": 666938.6682, "trades": 5708, "taker_buy_base": 704.353, "taker_buy_quote": 317371.7271 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 446.8, "high": 449.3, "low": 445.7, "close": 446.8, "volume": 718.882, "close_time": 1772359199999, "quote_volume": 321530.0626, "trades": 3293, "taker_buy_base": 343.597, "taker_buy_quote": 153771.1051 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 446.7, "high": 448.4, "low": 444.7, "close": 445.8, "volume": 781.877, "close_time": 1772362799999, "quote_volume": 348887.1453, "trades": 3284, "taker_buy_base": 443.491, "taker_buy_quote": 197968.6753 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 445.9, "high": 448.1, "low": 445.6, "close": 446.5, "volume": 743.173, "close_time": 1772366399999, "quote_volume": 332140.403, "trades": 2643, "taker_buy_base": 427.885, "taker_buy_quote": 191244.3201 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 446.4, "high": 447.8, "low": 445.2, "close": 445.7, "volume": 430.373, "close_time": 1772369999999, "quote_volume": 192169.0041, "trades": 2119, "taker_buy_base": 223.825, "taker_buy_quote": 99924.5236 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 445.7, "high": 454.3, "low": 445.3, "close": 449.7, "volume": 1734.281, "close_time": 1772373599999, "quote_volume": 779608.4412, "trades": 7010, "taker_buy_base": 922.118, "taker_buy_quote": 414582.8921 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 449.8, "high": 452.6, "low": 446.4, "close": 446.9, "volume": 1097.068, "close_time": 1772377199999, "quote_volume": 493232.1026, "trades": 5231, "taker_buy_base": 592.84, "taker_buy_quote": 266580.9146 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 446.9, "high": 450.2, "low": 446.5, "close": 447.5, "volume": 765.339, "close_time": 1772380799999, "quote_volume": 343401.3666, "trades": 2853, "taker_buy_base": 396.695, "taker_buy_quote": 177991.0658 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 447.6, "high": 449.8, "low": 436.6, "close": 440.0, "volume": 3146.88, "close_time": 1772384399999, "quote_volume": 1390298.8241, "trades": 9224, "taker_buy_base": 1805.892, "taker_buy_quote": 797096.1747 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 439.9, "high": 441.0, "low": 433.8, "close": 439.0, "volume": 2935.727, "close_time": 1772387999999, "quote_volume": 1288240.9702, "trades": 8156, "taker_buy_base": 1792.978, "taker_buy_quote": 786968.9408 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 439.0, "high": 443.8, "low": 438.8, "close": 439.4, "volume": 1228.99, "close_time": 1772391599999, "quote_volume": 541908.7643, "trades": 4383, "taker_buy_base": 694.189, "taker_buy_quote": 306062.3469 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 439.5, "high": 439.6, "low": 435.4, "close": 437.0, "volume": 1271.992, "close_time": 1772395199999, "quote_volume": 555650.5425, "trades": 3382, "taker_buy_base": 736.886, "taker_buy_quote": 321815.9876 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 437.1, "high": 437.2, "low": 432.0, "close": 432.9, "volume": 1261.954, "close_time": 1772398799999, "quote_volume": 547407.9714, "trades": 4775, "taker_buy_base": 682.403, "taker_buy_quote": 296212.2842 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 432.9, "high": 439.5, "low": 432.8, "close": 439.1, "volume": 730.596, "close_time": 1772402399999, "quote_volume": 319386.2297, "trades": 2565, "taker_buy_base": 377.453, "taker_buy_quote": 164920.5093 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 439.2, "high": 445.1, "low": 437.6, "close": 437.8, "volume": 1166.369, "close_time": 1772405999999, "quote_volume": 515009.3857, "trades": 4056, "taker_buy_base": 615.518, "taker_buy_quote": 271803.5146 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 437.8, "high": 443.2, "low": 435.3, "close": 441.7, "volume": 1154.947, "close_time": 1772409599999, "quote_volume": 507951.5736, "trades": 3358, "taker_buy_base": 482.443, "taker_buy_quote": 212305.0813 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 441.7, "high": 447.5, "low": 441.2, "close": 446.1, "volume": 1176.5, "close_time": 1772413199999, "quote_volume": 522319.9352, "trades": 3884, "taker_buy_base": 530.61, "taker_buy_quote": 235597.7438 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 446.2, "high": 454.4, "low": 445.8, "close": 450.0, "volume": 1223.256, "close_time": 1772416799999, "quote_volume": 550670.1888, "trades": 5237, "taker_buy_base": 568.295, "taker_buy_quote": 255848.7897 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 450.1, "high": 450.6, "low": 446.5, "close": 449.6, "volume": 789.928, "close_time": 1772420399999, "quote_volume": 354372.9456, "trades": 3361, "taker_buy_base": 284.964, "taker_buy_quote": 127882.9587 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 449.6, "high": 451.4, "low": 447.0, "close": 450.2, "volume": 898.5, "close_time": 1772423999999, "quote_volume": 403921.851, "trades": 3844, "taker_buy_base": 454.335, "taker_buy_quote": 204266.4601 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 450.3, "high": 450.5, "low": 448.0, "close": 449.2, "volume": 890.107, "close_time": 1772427599999, "quote_volume": 399678.8777, "trades": 2664, "taker_buy_base": 440.52, "taker_buy_quote": 197728.9152 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 449.3, "high": 453.7, "low": 447.9, "close": 451.8, "volume": 472.9, "close_time": 1772431199999, "quote_volume": 213435.7915, "trades": 2289, "taker_buy_base": 205.173, "taker_buy_quote": 92610.7979 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 451.9, "high": 452.2, "low": 444.7, "close": 446.6, "volume": 1154.661, "close_time": 1772434799999, "quote_volume": 516126.9266, "trades": 4526, "taker_buy_base": 500.767, "taker_buy_quote": 223680.6094 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 446.6, "high": 447.0, "low": 440.0, "close": 440.7, "volume": 1605.527, "close_time": 1772438399999, "quote_volume": 709662.7802, "trades": 5910, "taker_buy_base": 906.966, "taker_buy_quote": 400824.282 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 440.7, "high": 440.7, "low": 436.1, "close": 437.7, "volume": 1503.6, "close_time": 1772441999999, "quote_volume": 658581.1064, "trades": 4740, "taker_buy_base": 567.553, "taker_buy_quote": 248714.8289 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 437.7, "high": 446.1, "low": 437.1, "close": 437.6, "volume": 2644.312, "close_time": 1772445599999, "quote_volume": 1167197.8721, "trades": 7980, "taker_buy_base": 1248.586, "taker_buy_quote": 550969.3942 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 437.6, "high": 440.2, "low": 437.2, "close": 439.8, "volume": 730.92, "close_time": 1772449199999, "quote_volume": 320849.9903, "trades": 2651, "taker_buy_base": 485.254, "taker_buy_quote": 212987.2403 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 439.8, "high": 439.8, "low": 436.1, "close": 437.8, "volume": 823.122, "close_time": 1772452799999, "quote_volume": 359991.6062, "trades": 2972, "taker_buy_base": 422.577, "taker_buy_quote": 184833.8089 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 437.9, "high": 442.6, "low": 437.1, "close": 441.6, "volume": 2668.958, "close_time": 1772456399999, "quote_volume": 1175534.653, "trades": 5482, "taker_buy_base": 880.181, "taker_buy_quote": 387618.6266 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 441.6, "high": 444.7, "low": 439.6, "close": 440.6, "volume": 1178.637, "close_time": 1772459999999, "quote_volume": 521035.3275, "trades": 4641, "taker_buy_base": 563.243, "taker_buy_quote": 248997.4126 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 440.6, "high": 445.1, "low": 437.2, "close": 444.1, "volume": 2235.168, "close_time": 1772463599999, "quote_volume": 987134.3785, "trades": 9430, "taker_buy_base": 1279.3, "taker_buy_quote": 565366.9118 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 444.1, "high": 452.2, "low": 442.5, "close": 447.6, "volume": 3781.796, "close_time": 1772467199999, "quote_volume": 1694447.6533, "trades": 13212, "taker_buy_base": 1864.28, "taker_buy_quote": 835180.223 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 447.7, "high": 453.8, "low": 445.4, "close": 448.4, "volume": 3311.046, "close_time": 1772470799999, "quote_volume": 1489024.4423, "trades": 10046, "taker_buy_base": 1526.919, "taker_buy_quote": 687095.6158 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 448.4, "high": 449.7, "low": 442.0, "close": 445.9, "volume": 1503.433, "close_time": 1772474399999, "quote_volume": 670575.1106, "trades": 4568, "taker_buy_base": 818.927, "taker_buy_quote": 365180.9402 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 445.9, "high": 449.2, "low": 443.5, "close": 445.9, "volume": 1514.79, "close_time": 1772477999999, "quote_volume": 676856.8526, "trades": 4545, "taker_buy_base": 741.905, "taker_buy_quote": 331748.9908 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 446.0, "high": 447.0, "low": 442.9, "close": 444.7, "volume": 937.07, "close_time": 1772481599999, "quote_volume": 416884.2161, "trades": 3618, "taker_buy_base": 439.698, "taker_buy_quote": 195595.1033 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 444.7, "high": 446.8, "low": 441.1, "close": 442.2, "volume": 1292.535, "close_time": 1772485199999, "quote_volume": 572919.6727, "trades": 3746, "taker_buy_base": 814.287, "taker_buy_quote": 360972.3074 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 442.3, "high": 448.4, "low": 440.6, "close": 446.8, "volume": 919.999, "close_time": 1772488799999, "quote_volume": 408488.7899, "trades": 3102, "taker_buy_base": 504.272, "taker_buy_quote": 223642.82 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 446.9, "high": 450.9, "low": 446.9, "close": 448.7, "volume": 1434.993, "close_time": 1772492399999, "quote_volume": 644006.7242, "trades": 3107, "taker_buy_base": 799.29, "taker_buy_quote": 358691.3218 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 448.7, "high": 448.8, "low": 442.9, "close": 445.3, "volume": 769.212, "close_time": 1772495999999, "quote_volume": 342306.6505, "trades": 2969, "taker_buy_base": 378.159, "taker_buy_quote": 168284.7624 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 445.4, "high": 448.5, "low": 444.3, "close": 446.7, "volume": 968.719, "close_time": 1772499599999, "quote_volume": 432598.1822, "trades": 4513, "taker_buy_base": 502.867, "taker_buy_quote": 224628.6617 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 446.8, "high": 447.4, "low": 443.4, "close": 443.8, "volume": 514.462, "close_time": 1772503199999, "quote_volume": 229423.3831, "trades": 3130, "taker_buy_base": 240.22, "taker_buy_quote": 107158.4427 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 443.8, "high": 445.0, "low": 439.8, "close": 444.2, "volume": 1143.498, "close_time": 1772506799999, "quote_volume": 505661.715, "trades": 3976, "taker_buy_base": 405.86, "taker_buy_quote": 179413.7238 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 444.2, "high": 445.0, "low": 440.7, "close": 444.4, "volume": 803.109, "close_time": 1772510399999, "quote_volume": 355707.2879, "trades": 3375, "taker_buy_base": 281.313, "taker_buy_quote": 124668.5872 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 444.4, "high": 445.2, "low": 441.6, "close": 442.0, "volume": 349.494, "close_time": 1772513999999, "quote_volume": 154899.029, "trades": 1716, "taker_buy_base": 211.299, "taker_buy_quote": 93681.3205 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 442.1, "high": 444.4, "low": 440.1, "close": 441.5, "volume": 627.781, "close_time": 1772517599999, "quote_volume": 277758.569, "trades": 3279, "taker_buy_base": 271.451, "taker_buy_quote": 120145.0143 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 441.5, "high": 444.3, "low": 440.5, "close": 444.0, "volume": 634.03, "close_time": 1772521199999, "quote_volume": 280208.4876, "trades": 2781, "taker_buy_base": 275.669, "taker_buy_quote": 121890.023 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 443.9, "high": 448.2, "low": 443.7, "close": 444.4, "volume": 857.643, "close_time": 1772524799999, "quote_volume": 382861.5286, "trades": 3602, "taker_buy_base": 301.745, "taker_buy_quote": 134678.6094 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 444.3, "high": 444.3, "low": 435.6, "close": 436.9, "volume": 1297.561, "close_time": 1772528399999, "quote_volume": 570088.3225, "trades": 4981, "taker_buy_base": 477.733, "taker_buy_quote": 209856.7948 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 436.9, "high": 438.2, "low": 434.7, "close": 436.3, "volume": 836.17, "close_time": 1772531999999, "quote_volume": 365109.7337, "trades": 3886, "taker_buy_base": 426.938, "taker_buy_quote": 186418.7677 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 436.3, "high": 440.6, "low": 435.6, "close": 437.7, "volume": 1239.067, "close_time": 1772535599999, "quote_volume": 542441.973, "trades": 4103, "taker_buy_base": 649.105, "taker_buy_quote": 284165.7995 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 437.8, "high": 439.7, "low": 436.8, "close": 437.8, "volume": 816.706, "close_time": 1772539199999, "quote_volume": 357736.9891, "trades": 2903, "taker_buy_base": 542.174, "taker_buy_quote": 237462.5542 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 437.9, "high": 441.7, "low": 435.5, "close": 436.9, "volume": 1254.126, "close_time": 1772542799999, "quote_volume": 549225.4149, "trades": 3563, "taker_buy_base": 875.019, "taker_buy_quote": 383245.6376 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 436.9, "high": 437.0, "low": 432.5, "close": 434.5, "volume": 1292.676, "close_time": 1772546399999, "quote_volume": 562536.322, "trades": 3652, "taker_buy_base": 847.807, "taker_buy_quote": 368988.5963 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 434.4, "high": 437.7, "low": 432.2, "close": 435.0, "volume": 1625.097, "close_time": 1772549999999, "quote_volume": 705991.5313, "trades": 6457, "taker_buy_base": 717.646, "taker_buy_quote": 312093.9294 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 434.9, "high": 441.1, "low": 433.9, "close": 440.3, "volume": 1720.251, "close_time": 1772553599999, "quote_volume": 751839.2444, "trades": 5940, "taker_buy_base": 945.477, "taker_buy_quote": 413187.8398 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 440.3, "high": 445.3, "low": 436.6, "close": 441.3, "volume": 1793.158, "close_time": 1772557199999, "quote_volume": 789665.8215, "trades": 7277, "taker_buy_base": 1120.863, "taker_buy_quote": 493219.0931 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 441.4, "high": 442.8, "low": 437.4, "close": 441.4, "volume": 576.024, "close_time": 1772560799999, "quote_volume": 253444.6827, "trades": 3288, "taker_buy_base": 292.396, "taker_buy_quote": 128659.4947 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 441.4, "high": 444.6, "low": 440.3, "close": 442.6, "volume": 527.095, "close_time": 1772564399999, "quote_volume": 233457.7544, "trades": 2099, "taker_buy_base": 300.237, "taker_buy_quote": 132984.8862 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 442.6, "high": 443.2, "low": 440.0, "close": 441.6, "volume": 1011.939, "close_time": 1772567999999, "quote_volume": 447082.0567, "trades": 2741, "taker_buy_base": 633.32, "taker_buy_quote": 279920.4417 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 441.6, "high": 442.1, "low": 439.2, "close": 439.4, "volume": 374.476, "close_time": 1772571599999, "quote_volume": 165093.7314, "trades": 1716, "taker_buy_base": 162.277, "taker_buy_quote": 71568.5649 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 439.3, "high": 442.0, "low": 438.2, "close": 441.8, "volume": 357.84, "close_time": 1772575199999, "quote_volume": 157332.0065, "trades": 1651, "taker_buy_base": 157.976, "taker_buy_quote": 69454.3026 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 441.8, "high": 450.0, "low": 441.8, "close": 447.2, "volume": 2430.979, "close_time": 1772578799999, "quote_volume": 1085652.7053, "trades": 5221, "taker_buy_base": 1489.663, "taker_buy_quote": 665372.068 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 447.1, "high": 450.1, "low": 443.8, "close": 443.9, "volume": 1245.534, "close_time": 1772582399999, "quote_volume": 557439.0589, "trades": 3670, "taker_buy_base": 597.69, "taker_buy_quote": 267450.968 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 443.9, "high": 445.1, "low": 441.9, "close": 442.8, "volume": 1123.2, "close_time": 1772585999999, "quote_volume": 498147.8415, "trades": 3861, "taker_buy_base": 477.49, "taker_buy_quote": 211801.4299 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 442.9, "high": 445.5, "low": 441.2, "close": 443.3, "volume": 810.758, "close_time": 1772589599999, "quote_volume": 359282.9124, "trades": 3707, "taker_buy_base": 388.281, "taker_buy_quote": 172047.8799 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 443.4, "high": 444.1, "low": 441.3, "close": 443.7, "volume": 526.429, "close_time": 1772593199999, "quote_volume": 233030.1211, "trades": 2521, "taker_buy_base": 215.065, "taker_buy_quote": 95213.4608 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 443.7, "high": 444.0, "low": 439.6, "close": 442.5, "volume": 1405.273, "close_time": 1772596799999, "quote_volume": 621028.909, "trades": 4524, "taker_buy_base": 577.983, "taker_buy_quote": 255468.8757 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 442.5, "high": 443.1, "low": 439.0, "close": 441.4, "volume": 1604.592, "close_time": 1772600399999, "quote_volume": 707000.2216, "trades": 3722, "taker_buy_base": 649.377, "taker_buy_quote": 286257.7583 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 441.3, "high": 443.3, "low": 439.7, "close": 441.6, "volume": 575.596, "close_time": 1772603999999, "quote_volume": 254087.9262, "trades": 2079, "taker_buy_base": 232.002, "taker_buy_quote": 102458.8949 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 441.5, "high": 442.5, "low": 439.5, "close": 441.2, "volume": 434.168, "close_time": 1772607599999, "quote_volume": 191411.9052, "trades": 1862, "taker_buy_base": 210.269, "taker_buy_quote": 92736.152 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 441.2, "high": 457.7, "low": 439.7, "close": 452.2, "volume": 6295.068, "close_time": 1772611199999, "quote_volume": 2839499.985, "trades": 13431, "taker_buy_base": 3439.139, "taker_buy_quote": 1548804.0178 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 452.2, "high": 458.1, "low": 449.7, "close": 458.0, "volume": 2872.469, "close_time": 1772614799999, "quote_volume": 1301706.2413, "trades": 11435, "taker_buy_base": 1796.433, "taker_buy_quote": 814206.0476 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 457.9, "high": 462.6, "low": 457.2, "close": 460.0, "volume": 3272.96, "close_time": 1772618399999, "quote_volume": 1506253.7169, "trades": 10905, "taker_buy_base": 1804.484, "taker_buy_quote": 830480.1443 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 460.0, "high": 461.8, "low": 454.9, "close": 456.7, "volume": 1720.635, "close_time": 1772621999999, "quote_volume": 787790.6627, "trades": 8230, "taker_buy_base": 715.94, "taker_buy_quote": 327790.037 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 456.7, "high": 459.3, "low": 456.2, "close": 458.4, "volume": 773.232, "close_time": 1772625599999, "quote_volume": 354128.6138, "trades": 5534, "taker_buy_base": 260.343, "taker_buy_quote": 119267.1503 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 458.5, "high": 460.0, "low": 453.0, "close": 458.0, "volume": 1848.545, "close_time": 1772629199999, "quote_volume": 843779.8497, "trades": 6712, "taker_buy_base": 777.103, "taker_buy_quote": 355055.7212 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 458.1, "high": 460.3, "low": 457.6, "close": 460.0, "volume": 770.136, "close_time": 1772632799999, "quote_volume": 353781.9683, "trades": 3067, "taker_buy_base": 402.313, "taker_buy_quote": 184868.5972 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 459.9, "high": 473.0, "low": 455.1, "close": 468.2, "volume": 8580.454, "close_time": 1772636399999, "quote_volume": 3985493.7087, "trades": 24869, "taker_buy_base": 4484.248, "taker_buy_quote": 2084585.2884 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 468.1, "high": 472.9, "low": 465.4, "close": 472.6, "volume": 2502.543, "close_time": 1772639999999, "quote_volume": 1175114.0525, "trades": 11131, "taker_buy_base": 1307.802, "taker_buy_quote": 614011.828 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 472.6, "high": 473.2, "low": 466.3, "close": 469.7, "volume": 1660.578, "close_time": 1772643599999, "quote_volume": 779591.0193, "trades": 6930, "taker_buy_base": 657.45, "taker_buy_quote": 308769.4878 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 469.7, "high": 470.5, "low": 463.9, "close": 467.2, "volume": 1557.318, "close_time": 1772647199999, "quote_volume": 727309.8556, "trades": 4545, "taker_buy_base": 675.136, "taker_buy_quote": 315231.6087 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 467.3, "high": 471.1, "low": 465.6, "close": 470.9, "volume": 773.083, "close_time": 1772650799999, "quote_volume": 362062.4507, "trades": 2869, "taker_buy_base": 393.283, "taker_buy_quote": 184275.2586 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 470.8, "high": 476.8, "low": 470.7, "close": 471.5, "volume": 1743.005, "close_time": 1772654399999, "quote_volume": 824872.3966, "trades": 7039, "taker_buy_base": 857.191, "taker_buy_quote": 405590.0847 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 471.5, "high": 472.1, "low": 467.1, "close": 467.4, "volume": 970.505, "close_time": 1772657999999, "quote_volume": 455716.9951, "trades": 5346, "taker_buy_base": 373.083, "taker_buy_quote": 175158.3967 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 467.4, "high": 470.7, "low": 466.9, "close": 470.4, "volume": 737.343, "close_time": 1772661599999, "quote_volume": 345785.2606, "trades": 4162, "taker_buy_base": 308.388, "taker_buy_quote": 144644.2775 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 470.3, "high": 471.7, "low": 465.6, "close": 466.2, "volume": 645.896, "close_time": 1772665199999, "quote_volume": 302649.6107, "trades": 2822, "taker_buy_base": 297.657, "taker_buy_quote": 139507.862 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 466.2, "high": 468.9, "low": 464.6, "close": 466.9, "volume": 1057.54, "close_time": 1772668799999, "quote_volume": 493091.6583, "trades": 4616, "taker_buy_base": 530.519, "taker_buy_quote": 247267.1977 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 466.8, "high": 467.0, "low": 456.6, "close": 461.6, "volume": 3975.361, "close_time": 1772672399999, "quote_volume": 1832668.5009, "trades": 11576, "taker_buy_base": 1650.76, "taker_buy_quote": 760730.8819 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 461.7, "high": 463.9, "low": 458.8, "close": 459.6, "volume": 995.188, "close_time": 1772675999999, "quote_volume": 459128.6262, "trades": 4204, "taker_buy_base": 297.539, "taker_buy_quote": 137384.1486 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 459.6, "high": 462.0, "low": 458.4, "close": 459.5, "volume": 640.249, "close_time": 1772679599999, "quote_volume": 294536.356, "trades": 2679, "taker_buy_base": 277.616, "taker_buy_quote": 127754.247 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 459.6, "high": 461.2, "low": 458.9, "close": 460.4, "volume": 757.444, "close_time": 1772683199999, "quote_volume": 348349.9659, "trades": 2306, "taker_buy_base": 295.568, "taker_buy_quote": 135975.7087 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 460.5, "high": 464.5, "low": 460.3, "close": 462.8, "volume": 1126.484, "close_time": 1772686799999, "quote_volume": 521053.2282, "trades": 3333, "taker_buy_base": 640.347, "taker_buy_quote": 296128.7042 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 462.9, "high": 463.8, "low": 459.7, "close": 460.3, "volume": 445.237, "close_time": 1772690399999, "quote_volume": 205597.812, "trades": 1826, "taker_buy_base": 187.925, "taker_buy_quote": 86783.309 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 460.4, "high": 461.2, "low": 458.2, "close": 460.8, "volume": 819.897, "close_time": 1772693999999, "quote_volume": 377009.2731, "trades": 2559, "taker_buy_base": 455.982, "taker_buy_quote": 209653.1565 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 460.7, "high": 460.8, "low": 456.4, "close": 458.7, "volume": 2484.712, "close_time": 1772697599999, "quote_volume": 1139785.4728, "trades": 4849, "taker_buy_base": 1305.474, "taker_buy_quote": 598806.9648 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 458.8, "high": 461.0, "low": 458.0, "close": 460.2, "volume": 736.22, "close_time": 1772701199999, "quote_volume": 338286.1924, "trades": 2897, "taker_buy_base": 390.655, "taker_buy_quote": 179539.386 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 460.2, "high": 464.0, "low": 460.1, "close": 463.7, "volume": 543.88, "close_time": 1772704799999, "quote_volume": 251447.4941, "trades": 2310, "taker_buy_base": 291.218, "taker_buy_quote": 134634.5732 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 463.7, "high": 467.8, "low": 461.3, "close": 466.8, "volume": 1408.471, "close_time": 1772708399999, "quote_volume": 654514.8454, "trades": 4241, "taker_buy_base": 741.901, "taker_buy_quote": 344859.5058 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 466.8, "high": 466.9, "low": 461.6, "close": 463.1, "volume": 1498.717, "close_time": 1772711999999, "quote_volume": 695313.1868, "trades": 2784, "taker_buy_base": 684.542, "taker_buy_quote": 317143.403 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 463.2, "high": 463.8, "low": 461.0, "close": 463.1, "volume": 717.127, "close_time": 1772715599999, "quote_volume": 331405.8356, "trades": 1769, "taker_buy_base": 267.449, "taker_buy_quote": 123617.293 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 463.2, "high": 463.2, "low": 458.8, "close": 461.7, "volume": 922.489, "close_time": 1772719199999, "quote_volume": 425313.9795, "trades": 2492, "taker_buy_base": 400.908, "taker_buy_quote": 184992.2304 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 461.8, "high": 465.0, "low": 459.2, "close": 463.9, "volume": 2696.118, "close_time": 1772722799999, "quote_volume": 1243587.0625, "trades": 7991, "taker_buy_base": 1243.611, "taker_buy_quote": 573267.1719 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 464.0, "high": 464.2, "low": 457.8, "close": 459.1, "volume": 1837.886, "close_time": 1772726399999, "quote_volume": 845419.4473, "trades": 5117, "taker_buy_base": 828.837, "taker_buy_quote": 381306.3817 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 459.1, "high": 462.1, "low": 454.3, "close": 461.1, "volume": 1290.006, "close_time": 1772729999999, "quote_volume": 590043.5611, "trades": 4384, "taker_buy_base": 473.927, "taker_buy_quote": 216964.9837 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 461.2, "high": 463.0, "low": 456.6, "close": 457.1, "volume": 2711.841, "close_time": 1772733599999, "quote_volume": 1241830.7294, "trades": 4910, "taker_buy_base": 1769.675, "taker_buy_quote": 809815.7664 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 457.1, "high": 457.6, "low": 455.1, "close": 456.5, "volume": 1494.688, "close_time": 1772737199999, "quote_volume": 681965.8261, "trades": 4641, "taker_buy_base": 879.556, "taker_buy_quote": 401223.4556 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 456.6, "high": 459.8, "low": 456.5, "close": 456.8, "volume": 439.218, "close_time": 1772740799999, "quote_volume": 201126.3998, "trades": 1757, "taker_buy_base": 230.699, "taker_buy_quote": 105629.1104 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 456.8, "high": 461.0, "low": 456.8, "close": 460.6, "volume": 369.807, "close_time": 1772744399999, "quote_volume": 169644.1357, "trades": 1983, "taker_buy_base": 241.85, "taker_buy_quote": 110943.003 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 460.5, "high": 460.9, "low": 459.3, "close": 459.8, "volume": 582.886, "close_time": 1772747999999, "quote_volume": 268241.1143, "trades": 1787, "taker_buy_base": 292.08, "taker_buy_quote": 134419.9652 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 459.9, "high": 462.4, "low": 459.9, "close": 462.0, "volume": 787.688, "close_time": 1772751599999, "quote_volume": 363371.9558, "trades": 2266, "taker_buy_base": 485.338, "taker_buy_quote": 223885.7086 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 462.0, "high": 464.3, "low": 461.4, "close": 461.6, "volume": 1067.073, "close_time": 1772755199999, "quote_volume": 494223.309, "trades": 3574, "taker_buy_base": 600.331, "taker_buy_quote": 278027.1209 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 461.5, "high": 463.3, "low": 460.5, "close": 461.2, "volume": 965.01, "close_time": 1772758799999, "quote_volume": 446161.1374, "trades": 2168, "taker_buy_base": 360.257, "taker_buy_quote": 166521.7942 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 461.1, "high": 463.2, "low": 457.8, "close": 462.5, "volume": 1874.771, "close_time": 1772762399999, "quote_volume": 864699.1322, "trades": 3840, "taker_buy_base": 967.477, "taker_buy_quote": 446126.3209 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 462.6, "high": 463.2, "low": 459.4, "close": 460.0, "volume": 1054.931, "close_time": 1772765999999, "quote_volume": 486335.7382, "trades": 3193, "taker_buy_base": 568.022, "taker_buy_quote": 261874.6812 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 460.0, "high": 461.8, "low": 460.0, "close": 460.2, "volume": 349.233, "close_time": 1772769599999, "quote_volume": 160952.431, "trades": 1462, "taker_buy_base": 180.034, "taker_buy_quote": 82964.5458 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 460.2, "high": 460.5, "low": 457.1, "close": 458.8, "volume": 314.883, "close_time": 1772773199999, "quote_volume": 144589.6951, "trades": 1444, "taker_buy_base": 135.352, "taker_buy_quote": 62152.417 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 458.9, "high": 459.7, "low": 455.8, "close": 458.3, "volume": 927.871, "close_time": 1772776799999, "quote_volume": 424673.2167, "trades": 3027, "taker_buy_base": 355.497, "taker_buy_quote": 162696.7056 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 458.2, "high": 459.0, "low": 456.7, "close": 458.3, "volume": 361.998, "close_time": 1772780399999, "quote_volume": 165661.5857, "trades": 1491, "taker_buy_base": 175.445, "taker_buy_quote": 80306.4298 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 458.4, "high": 460.5, "low": 456.9, "close": 459.5, "volume": 311.133, "close_time": 1772783999999, "quote_volume": 142899.2433, "trades": 1573, "taker_buy_base": 179.655, "taker_buy_quote": 82504.2424 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 459.5, "high": 459.8, "low": 457.8, "close": 458.3, "volume": 439.579, "close_time": 1772787599999, "quote_volume": 201792.0571, "trades": 1535, "taker_buy_base": 165.648, "taker_buy_quote": 76061.8029 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 458.4, "high": 459.0, "low": 455.6, "close": 457.0, "volume": 406.111, "close_time": 1772791199999, "quote_volume": 185377.8764, "trades": 1798, "taker_buy_base": 118.579, "taker_buy_quote": 54153.4748 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 457.0, "high": 458.3, "low": 456.0, "close": 456.9, "volume": 194.878, "close_time": 1772794799999, "quote_volume": 89116.2131, "trades": 1366, "taker_buy_base": 93.702, "taker_buy_quote": 42856.9547 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 456.9, "high": 457.0, "low": 453.0, "close": 453.1, "volume": 687.963, "close_time": 1772798399999, "quote_volume": 312975.5584, "trades": 2408, "taker_buy_base": 280.122, "taker_buy_quote": 127468.5114 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 453.1, "high": 453.6, "low": 450.7, "close": 451.9, "volume": 614.14, "close_time": 1772801999999, "quote_volume": 277705.4337, "trades": 2934, "taker_buy_base": 302.638, "taker_buy_quote": 136837.1916 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 451.9, "high": 453.9, "low": 445.2, "close": 445.3, "volume": 2069.356, "close_time": 1772805599999, "quote_volume": 931089.1838, "trades": 6468, "taker_buy_base": 971.367, "taker_buy_quote": 437441.203 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 445.4, "high": 447.7, "low": 442.2, "close": 444.1, "volume": 1753.311, "close_time": 1772809199999, "quote_volume": 779479.1579, "trades": 8346, "taker_buy_base": 949.312, "taker_buy_quote": 421890.5345 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 444.1, "high": 446.7, "low": 442.3, "close": 443.2, "volume": 618.402, "close_time": 1772812799999, "quote_volume": 274932.1453, "trades": 3017, "taker_buy_base": 314.209, "taker_buy_quote": 139675.9951 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 443.1, "high": 451.1, "low": 442.2, "close": 445.7, "volume": 3261.275, "close_time": 1772816399999, "quote_volume": 1459701.9366, "trades": 7578, "taker_buy_base": 1877.532, "taker_buy_quote": 840959.3201 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 445.6, "high": 452.6, "low": 444.2, "close": 446.6, "volume": 2707.968, "close_time": 1772819999999, "quote_volume": 1212718.4226, "trades": 8023, "taker_buy_base": 1502.03, "taker_buy_quote": 672596.651 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 446.7, "high": 450.6, "low": 446.7, "close": 450.3, "volume": 768.007, "close_time": 1772823599999, "quote_volume": 344892.4656, "trades": 3066, "taker_buy_base": 483.327, "taker_buy_quote": 217010.9375 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 450.2, "high": 453.1, "low": 448.9, "close": 450.0, "volume": 415.673, "close_time": 1772827199999, "quote_volume": 187443.12, "trades": 2341, "taker_buy_base": 215.547, "taker_buy_quote": 97199.1948 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 450.0, "high": 451.5, "low": 448.2, "close": 448.4, "volume": 446.948, "close_time": 1772830799999, "quote_volume": 201009.8787, "trades": 1969, "taker_buy_base": 149.109, "taker_buy_quote": 67075.8555 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 448.4, "high": 451.4, "low": 448.2, "close": 450.3, "volume": 467.832, "close_time": 1772834399999, "quote_volume": 210309.9806, "trades": 1638, "taker_buy_base": 153.325, "taker_buy_quote": 68953.1886 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 450.3, "high": 450.7, "low": 448.6, "close": 449.7, "volume": 240.948, "close_time": 1772837999999, "quote_volume": 108304.2889, "trades": 1340, "taker_buy_base": 140.429, "taker_buy_quote": 63130.936 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 449.8, "high": 451.1, "low": 449.5, "close": 449.7, "volume": 186.372, "close_time": 1772841599999, "quote_volume": 83905.8146, "trades": 1240, "taker_buy_base": 110.544, "taker_buy_quote": 49758.9233 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 449.6, "high": 451.5, "low": 449.6, "close": 449.7, "volume": 371.409, "close_time": 1772845199999, "quote_volume": 167391.181, "trades": 1805, "taker_buy_base": 243.077, "taker_buy_quote": 109577.033 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 449.6, "high": 450.4, "low": 448.0, "close": 449.1, "volume": 384.371, "close_time": 1772848799999, "quote_volume": 172637.8861, "trades": 1682, "taker_buy_base": 160.761, "taker_buy_quote": 72206.3794 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 449.2, "high": 450.4, "low": 448.2, "close": 450.4, "volume": 210.361, "close_time": 1772852399999, "quote_volume": 94515.4703, "trades": 1097, "taker_buy_base": 101.346, "taker_buy_quote": 45540.1431 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 450.4, "high": 452.2, "low": 448.3, "close": 448.8, "volume": 396.558, "close_time": 1772855999999, "quote_volume": 178623.2336, "trades": 1901, "taker_buy_base": 183.41, "taker_buy_quote": 82662.1599 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 448.7, "high": 449.5, "low": 447.0, "close": 449.1, "volume": 400.067, "close_time": 1772859599999, "quote_volume": 179175.0257, "trades": 2017, "taker_buy_base": 200.744, "taker_buy_quote": 89904.5087 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 449.1, "high": 449.7, "low": 448.4, "close": 449.3, "volume": 188.536, "close_time": 1772863199999, "quote_volume": 84673.1445, "trades": 1104, "taker_buy_base": 104.313, "taker_buy_quote": 46851.3429 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 449.2, "high": 449.2, "low": 446.9, "close": 447.1, "volume": 200.2, "close_time": 1772866799999, "quote_volume": 89685.9607, "trades": 1342, "taker_buy_base": 107.602, "taker_buy_quote": 48205.5863 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 447.2, "high": 449.3, "low": 446.6, "close": 448.5, "volume": 449.307, "close_time": 1772870399999, "quote_volume": 201073.4356, "trades": 1693, "taker_buy_base": 157.374, "taker_buy_quote": 70469.4392 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 448.5, "high": 452.4, "low": 448.5, "close": 451.5, "volume": 702.996, "close_time": 1772873999999, "quote_volume": 316932.724, "trades": 1883, "taker_buy_base": 504.369, "taker_buy_quote": 227376.7273 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 451.5, "high": 451.9, "low": 450.3, "close": 450.9, "volume": 381.199, "close_time": 1772877599999, "quote_volume": 171992.7864, "trades": 1200, "taker_buy_base": 237.451, "taker_buy_quote": 107165.6531 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 450.8, "high": 451.7, "low": 449.3, "close": 449.4, "volume": 377.108, "close_time": 1772881199999, "quote_volume": 169821.7053, "trades": 1137, "taker_buy_base": 227.242, "taker_buy_quote": 102329.313 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 449.5, "high": 451.7, "low": 448.5, "close": 450.7, "volume": 832.78, "close_time": 1772884799999, "quote_volume": 374942.2053, "trades": 2389, "taker_buy_base": 451.901, "taker_buy_quote": 203440.7761 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 450.7, "high": 451.6, "low": 449.7, "close": 449.7, "volume": 650.577, "close_time": 1772888399999, "quote_volume": 293171.7883, "trades": 1262, "taker_buy_base": 406.945, "taker_buy_quote": 183372.7342 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 449.6, "high": 451.2, "low": 449.2, "close": 450.7, "volume": 937.333, "close_time": 1772891999999, "quote_volume": 421803.4336, "trades": 1797, "taker_buy_base": 551.312, "taker_buy_quote": 248097.3227 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 450.8, "high": 451.7, "low": 448.6, "close": 450.5, "volume": 553.356, "close_time": 1772895599999, "quote_volume": 248987.122, "trades": 1876, "taker_buy_base": 212.008, "taker_buy_quote": 95449.9455 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 450.4, "high": 452.6, "low": 449.4, "close": 450.2, "volume": 585.473, "close_time": 1772899199999, "quote_volume": 264072.8364, "trades": 1779, "taker_buy_base": 317.101, "taker_buy_quote": 143073.089 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 450.2, "high": 451.3, "low": 450.0, "close": 451.1, "volume": 202.467, "close_time": 1772902799999, "quote_volume": 91255.8049, "trades": 1221, "taker_buy_base": 119.465, "taker_buy_quote": 53845.4197 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 451.1, "high": 452.4, "low": 451.1, "close": 451.2, "volume": 374.162, "close_time": 1772906399999, "quote_volume": 168953.0976, "trades": 992, "taker_buy_base": 169.067, "taker_buy_quote": 76352.9932 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 451.1, "high": 451.1, "low": 449.3, "close": 450.6, "volume": 727.865, "close_time": 1772909999999, "quote_volume": 327658.0174, "trades": 1702, "taker_buy_base": 391.551, "taker_buy_quote": 176211.8785 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 450.5, "high": 450.5, "low": 445.7, "close": 446.7, "volume": 1013.715, "close_time": 1772913599999, "quote_volume": 454479.0018, "trades": 2342, "taker_buy_base": 471.385, "taker_buy_quote": 211304.4153 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 446.7, "high": 454.1, "low": 446.5, "close": 452.0, "volume": 1917.423, "close_time": 1772917199999, "quote_volume": 865226.934, "trades": 4440, "taker_buy_base": 1028.116, "taker_buy_quote": 463617.6898 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 452.0, "high": 452.2, "low": 450.1, "close": 450.7, "volume": 476.615, "close_time": 1772920799999, "quote_volume": 215007.3829, "trades": 1481, "taker_buy_base": 228.048, "taker_buy_quote": 102886.8893 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 450.8, "high": 451.0, "low": 446.0, "close": 447.3, "volume": 1194.966, "close_time": 1772924399999, "quote_volume": 534948.0901, "trades": 4055, "taker_buy_base": 676.141, "taker_buy_quote": 302682.3243 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 447.4, "high": 450.3, "low": 447.4, "close": 450.2, "volume": 315.982, "close_time": 1772927999999, "quote_volume": 141982.8931, "trades": 1295, "taker_buy_base": 186.466, "taker_buy_quote": 83792.7115 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 450.2, "high": 451.0, "low": 447.3, "close": 448.5, "volume": 628.338, "close_time": 1772931599999, "quote_volume": 282204.1497, "trades": 2141, "taker_buy_base": 305.91, "taker_buy_quote": 137454.8604 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 448.5, "high": 450.8, "low": 447.8, "close": 449.5, "volume": 622.128, "close_time": 1772935199999, "quote_volume": 279641.1324, "trades": 2209, "taker_buy_base": 301.997, "taker_buy_quote": 135766.3776 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 449.5, "high": 451.1, "low": 446.5, "close": 447.1, "volume": 648.104, "close_time": 1772938799999, "quote_volume": 290624.3277, "trades": 3079, "taker_buy_base": 295.069, "taker_buy_quote": 132443.6581 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 447.1, "high": 449.1, "low": 445.7, "close": 448.2, "volume": 491.437, "close_time": 1772942399999, "quote_volume": 219895.7228, "trades": 2208, "taker_buy_base": 336.162, "taker_buy_quote": 150406.2474 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 448.2, "high": 448.8, "low": 446.2, "close": 447.1, "volume": 481.893, "close_time": 1772945999999, "quote_volume": 215720.6009, "trades": 2330, "taker_buy_base": 210.823, "taker_buy_quote": 94396.5556 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 447.1, "high": 449.3, "low": 447.1, "close": 449.0, "volume": 359.929, "close_time": 1772949599999, "quote_volume": 161510.4428, "trades": 1184, "taker_buy_base": 216.197, "taker_buy_quote": 97024.6405 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 449.0, "high": 449.3, "low": 447.0, "close": 448.2, "volume": 439.32, "close_time": 1772953199999, "quote_volume": 196624.5684, "trades": 1549, "taker_buy_base": 185.412, "taker_buy_quote": 83021.3663 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 448.1, "high": 450.4, "low": 447.7, "close": 449.9, "volume": 296.864, "close_time": 1772956799999, "quote_volume": 133533.4106, "trades": 1054, "taker_buy_base": 222.351, "taker_buy_quote": 100026.2562 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 449.8, "high": 450.5, "low": 448.5, "close": 450.2, "volume": 364.441, "close_time": 1772960399999, "quote_volume": 163848.935, "trades": 1233, "taker_buy_base": 184.193, "taker_buy_quote": 82821.246 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 450.2, "high": 452.7, "low": 450.0, "close": 450.8, "volume": 941.477, "close_time": 1772963999999, "quote_volume": 424648.6873, "trades": 2149, "taker_buy_base": 355.472, "taker_buy_quote": 160338.6306 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 450.8, "high": 455.4, "low": 450.8, "close": 453.8, "volume": 502.026, "close_time": 1772967599999, "quote_volume": 227751.0335, "trades": 2585, "taker_buy_base": 303.312, "taker_buy_quote": 137565.5804 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 453.8, "high": 453.8, "low": 448.5, "close": 448.9, "volume": 773.433, "close_time": 1772971199999, "quote_volume": 347953.772, "trades": 3246, "taker_buy_base": 304.736, "taker_buy_quote": 137090.8685 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 448.8, "high": 450.0, "low": 446.6, "close": 449.5, "volume": 1324.608, "close_time": 1772974799999, "quote_volume": 593182.1522, "trades": 3009, "taker_buy_base": 637.111, "taker_buy_quote": 285189.9463 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 449.5, "high": 450.2, "low": 445.0, "close": 448.1, "volume": 560.912, "close_time": 1772978399999, "quote_volume": 250789.904, "trades": 3104, "taker_buy_base": 299.635, "taker_buy_quote": 133999.4408 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 448.0, "high": 448.8, "low": 447.1, "close": 448.1, "volume": 459.928, "close_time": 1772981999999, "quote_volume": 206042.7777, "trades": 1860, "taker_buy_base": 248.809, "taker_buy_quote": 111465.0101 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 448.2, "high": 448.9, "low": 446.0, "close": 447.0, "volume": 534.698, "close_time": 1772985599999, "quote_volume": 239031.231, "trades": 1860, "taker_buy_base": 341.114, "taker_buy_quote": 152507.4112 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 447.0, "high": 447.2, "low": 443.7, "close": 443.9, "volume": 399.633, "close_time": 1772989199999, "quote_volume": 177929.4371, "trades": 1823, "taker_buy_base": 211.025, "taker_buy_quote": 93986.4866 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 444.0, "high": 445.5, "low": 443.5, "close": 445.2, "volume": 323.275, "close_time": 1772992799999, "quote_volume": 143795.9334, "trades": 1470, "taker_buy_base": 182.453, "taker_buy_quote": 81153.2323 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 445.3, "high": 445.4, "low": 443.3, "close": 444.5, "volume": 346.533, "close_time": 1772996399999, "quote_volume": 154031.8511, "trades": 1437, "taker_buy_base": 162.312, "taker_buy_quote": 72146.5136 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 444.5, "high": 448.6, "low": 444.4, "close": 447.2, "volume": 618.913, "close_time": 1772999999999, "quote_volume": 276953.722, "trades": 2811, "taker_buy_base": 367.761, "taker_buy_quote": 164563.7197 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 447.2, "high": 449.8, "low": 446.1, "close": 447.8, "volume": 628.259, "close_time": 1773003599999, "quote_volume": 281287.6403, "trades": 2463, "taker_buy_base": 282.326, "taker_buy_quote": 126386.9549 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 447.8, "high": 448.7, "low": 445.5, "close": 447.9, "volume": 298.125, "close_time": 1773007199999, "quote_volume": 133294.6398, "trades": 1512, "taker_buy_base": 172.33, "taker_buy_quote": 77081.936 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 447.9, "high": 447.9, "low": 440.4, "close": 445.6, "volume": 1599.225, "close_time": 1773010799999, "quote_volume": 709404.791, "trades": 6899, "taker_buy_base": 698.071, "taker_buy_quote": 309654.9242 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 445.7, "high": 446.5, "low": 441.5, "close": 443.1, "volume": 565.531, "close_time": 1773014399999, "quote_volume": 250931.064, "trades": 2735, "taker_buy_base": 265.18, "taker_buy_quote": 117622.534 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 443.0, "high": 448.1, "low": 442.9, "close": 444.7, "volume": 487.921, "close_time": 1773017999999, "quote_volume": 217447.0269, "trades": 2929, "taker_buy_base": 261.939, "taker_buy_quote": 116792.4302 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 444.7, "high": 447.9, "low": 443.2, "close": 444.7, "volume": 701.548, "close_time": 1773021599999, "quote_volume": 312778.9511, "trades": 2804, "taker_buy_base": 315.317, "taker_buy_quote": 140598.4373 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 444.6, "high": 448.7, "low": 442.9, "close": 447.3, "volume": 773.967, "close_time": 1773025199999, "quote_volume": 345169.6865, "trades": 3793, "taker_buy_base": 485.048, "taker_buy_quote": 216301.9724 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 447.2, "high": 454.4, "low": 447.0, "close": 450.6, "volume": 1147.678, "close_time": 1773028799999, "quote_volume": 517533.0967, "trades": 5367, "taker_buy_base": 653.812, "taker_buy_quote": 294642.5031 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 450.7, "high": 452.6, "low": 449.0, "close": 449.0, "volume": 597.774, "close_time": 1773032399999, "quote_volume": 269490.1399, "trades": 2403, "taker_buy_base": 311.207, "taker_buy_quote": 140312.2973 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 449.1, "high": 452.7, "low": 448.3, "close": 451.8, "volume": 1306.873, "close_time": 1773035999999, "quote_volume": 588365.6553, "trades": 4585, "taker_buy_base": 762.241, "taker_buy_quote": 342978.8267 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 451.8, "high": 451.9, "low": 446.4, "close": 447.0, "volume": 1932.269, "close_time": 1773039599999, "quote_volume": 866943.6477, "trades": 5681, "taker_buy_base": 863.817, "taker_buy_quote": 387315.5379 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 447.0, "high": 448.5, "low": 444.7, "close": 447.5, "volume": 530.091, "close_time": 1773043199999, "quote_volume": 236807.9586, "trades": 3149, "taker_buy_base": 286.517, "taker_buy_quote": 128031.4713 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 447.5, "high": 449.3, "low": 446.6, "close": 448.4, "volume": 399.683, "close_time": 1773046799999, "quote_volume": 179044.5973, "trades": 2226, "taker_buy_base": 226.007, "taker_buy_quote": 101249.5329 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 448.5, "high": 451.5, "low": 446.2, "close": 448.7, "volume": 897.982, "close_time": 1773050399999, "quote_volume": 403510.604, "trades": 2990, "taker_buy_base": 475.015, "taker_buy_quote": 213533.7219 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 448.8, "high": 450.2, "low": 447.0, "close": 447.7, "volume": 535.344, "close_time": 1773053999999, "quote_volume": 240321.6447, "trades": 2032, "taker_buy_base": 257.112, "taker_buy_quote": 115441.6364 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 447.7, "high": 450.5, "low": 446.8, "close": 449.9, "volume": 330.181, "close_time": 1773057599999, "quote_volume": 148094.4485, "trades": 1749, "taker_buy_base": 190.436, "taker_buy_quote": 85446.128 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 449.9, "high": 452.2, "low": 449.6, "close": 451.1, "volume": 482.633, "close_time": 1773061199999, "quote_volume": 217614.5776, "trades": 2446, "taker_buy_base": 307.79, "taker_buy_quote": 138787.1481 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 451.0, "high": 456.9, "low": 450.9, "close": 454.5, "volume": 2066.009, "close_time": 1773064799999, "quote_volume": 939771.5509, "trades": 6876, "taker_buy_base": 823.185, "taker_buy_quote": 374365.5685 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 454.4, "high": 455.4, "low": 446.4, "close": 448.3, "volume": 3441.267, "close_time": 1773068399999, "quote_volume": 1544372.6309, "trades": 10835, "taker_buy_base": 1632.93, "taker_buy_quote": 732848.9119 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 448.3, "high": 449.9, "low": 445.5, "close": 448.8, "volume": 1857.748, "close_time": 1773071999999, "quote_volume": 831823.1503, "trades": 5509, "taker_buy_base": 1188.481, "taker_buy_quote": 532225.3765 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 448.8, "high": 451.8, "low": 448.4, "close": 450.2, "volume": 1113.693, "close_time": 1773075599999, "quote_volume": 501407.3164, "trades": 4058, "taker_buy_base": 671.126, "taker_buy_quote": 302207.0114 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 450.1, "high": 451.9, "low": 449.4, "close": 450.4, "volume": 604.896, "close_time": 1773079199999, "quote_volume": 272683.5252, "trades": 3547, "taker_buy_base": 341.061, "taker_buy_quote": 153755.2137 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 450.3, "high": 451.5, "low": 448.9, "close": 448.9, "volume": 817.958, "close_time": 1773082799999, "quote_volume": 368106.6994, "trades": 2672, "taker_buy_base": 440.331, "taker_buy_quote": 198160.2388 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 449.0, "high": 453.8, "low": 448.5, "close": 450.3, "volume": 1847.966, "close_time": 1773086399999, "quote_volume": 833505.9109, "trades": 5521, "taker_buy_base": 1168.686, "taker_buy_quote": 527050.0851 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 450.4, "high": 450.7, "low": 449.2, "close": 450.6, "volume": 285.357, "close_time": 1773089999999, "quote_volume": 128375.4543, "trades": 1230, "taker_buy_base": 186.246, "taker_buy_quote": 83797.0594 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 450.6, "high": 451.3, "low": 449.4, "close": 450.1, "volume": 224.128, "close_time": 1773093599999, "quote_volume": 100968.5843, "trades": 969, "taker_buy_base": 145.801, "taker_buy_quote": 65696.3093 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 450.1, "high": 450.5, "low": 446.4, "close": 447.0, "volume": 563.715, "close_time": 1773097199999, "quote_volume": 252599.0412, "trades": 2720, "taker_buy_base": 301.562, "taker_buy_quote": 135153.399 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 447.0, "high": 447.4, "low": 443.6, "close": 444.6, "volume": 799.711, "close_time": 1773100799999, "quote_volume": 356368.6069, "trades": 2760, "taker_buy_base": 367.694, "taker_buy_quote": 163891.6631 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 444.5, "high": 447.6, "low": 443.7, "close": 445.8, "volume": 1139.397, "close_time": 1773104399999, "quote_volume": 507895.6266, "trades": 2678, "taker_buy_base": 734.829, "taker_buy_quote": 327736.5613 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 445.8, "high": 448.3, "low": 445.2, "close": 447.6, "volume": 454.152, "close_time": 1773107999999, "quote_volume": 202737.5357, "trades": 2085, "taker_buy_base": 277.418, "taker_buy_quote": 123849.6082 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 447.6, "high": 454.3, "low": 447.2, "close": 449.7, "volume": 2609.856, "close_time": 1773111599999, "quote_volume": 1177808.0166, "trades": 8173, "taker_buy_base": 1412.053, "taker_buy_quote": 637873.6612 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 449.7, "high": 450.7, "low": 446.3, "close": 447.1, "volume": 989.747, "close_time": 1773115199999, "quote_volume": 444088.9376, "trades": 3732, "taker_buy_base": 422.827, "taker_buy_quote": 189702.6826 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 447.1, "high": 449.5, "low": 446.7, "close": 448.6, "volume": 455.589, "close_time": 1773118799999, "quote_volume": 204222.9571, "trades": 2188, "taker_buy_base": 227.24, "taker_buy_quote": 101854.9253 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 448.7, "high": 449.4, "low": 446.5, "close": 446.9, "volume": 436.668, "close_time": 1773122399999, "quote_volume": 195744.8353, "trades": 2390, "taker_buy_base": 281.591, "taker_buy_quote": 126215.6889 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 446.9, "high": 446.9, "low": 442.7, "close": 445.4, "volume": 1289.984, "close_time": 1773125999999, "quote_volume": 574002.4511, "trades": 5014, "taker_buy_base": 653.143, "taker_buy_quote": 290705.6649 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 445.3, "high": 446.5, "low": 444.3, "close": 446.2, "volume": 833.114, "close_time": 1773129599999, "quote_volume": 371328.2636, "trades": 2866, "taker_buy_base": 596.5, "taker_buy_quote": 265855.8667 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 446.2, "high": 449.6, "low": 445.5, "close": 448.7, "volume": 1495.423, "close_time": 1773133199999, "quote_volume": 669240.5383, "trades": 7094, "taker_buy_base": 821.485, "taker_buy_quote": 367532.0095 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 448.7, "high": 452.0, "low": 447.7, "close": 450.6, "volume": 2179.501, "close_time": 1773136799999, "quote_volume": 980910.2732, "trades": 7983, "taker_buy_base": 1313.492, "taker_buy_quote": 591367.7524 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 450.6, "high": 450.8, "low": 448.0, "close": 448.5, "volume": 913.79, "close_time": 1773140399999, "quote_volume": 410402.573, "trades": 3288, "taker_buy_base": 438.306, "taker_buy_quote": 196817.4832 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 448.5, "high": 448.7, "low": 446.0, "close": 446.9, "volume": 1323.589, "close_time": 1773143999999, "quote_volume": 591543.4584, "trades": 3489, "taker_buy_base": 689.181, "taker_buy_quote": 308063.7182 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 447.0, "high": 449.1, "low": 445.4, "close": 449.1, "volume": 2989.299, "close_time": 1773147599999, "quote_volume": 1337627.2978, "trades": 8487, "taker_buy_base": 1765.633, "taker_buy_quote": 790033.0688 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 449.1, "high": 450.5, "low": 446.4, "close": 446.7, "volume": 1373.733, "close_time": 1773151199999, "quote_volume": 617077.3855, "trades": 5581, "taker_buy_base": 761.225, "taker_buy_quote": 342208.9795 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 446.6, "high": 451.8, "low": 442.6, "close": 451.6, "volume": 1862.587, "close_time": 1773154799999, "quote_volume": 830802.1592, "trades": 7166, "taker_buy_base": 803.823, "taker_buy_quote": 359007.4683 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 451.7, "high": 452.3, "low": 449.3, "close": 450.7, "volume": 1949.941, "close_time": 1773158399999, "quote_volume": 879273.2408, "trades": 5596, "taker_buy_base": 1001.688, "taker_buy_quote": 451824.2156 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 450.7, "high": 452.8, "low": 448.9, "close": 451.1, "volume": 1318.679, "close_time": 1773161999999, "quote_volume": 595471.8088, "trades": 3763, "taker_buy_base": 942.501, "taker_buy_quote": 425707.8851 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 451.2, "high": 452.1, "low": 448.6, "close": 449.4, "volume": 635.398, "close_time": 1773165599999, "quote_volume": 286200.3464, "trades": 2415, "taker_buy_base": 281.435, "taker_buy_quote": 126814.3378 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 449.4, "high": 449.7, "low": 444.6, "close": 445.4, "volume": 872.388, "close_time": 1773169199999, "quote_volume": 389654.471, "trades": 4535, "taker_buy_base": 513.263, "taker_buy_quote": 229273.2094 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 445.3, "high": 446.3, "low": 444.1, "close": 445.6, "volume": 351.745, "close_time": 1773172799999, "quote_volume": 156535.1908, "trades": 1886, "taker_buy_base": 230.48, "taker_buy_quote": 102584.215 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 445.6, "high": 447.4, "low": 445.6, "close": 446.8, "volume": 335.692, "close_time": 1773176399999, "quote_volume": 149901.4256, "trades": 1167, "taker_buy_base": 170.801, "taker_buy_quote": 76281.0189 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 446.8, "high": 447.5, "low": 444.0, "close": 445.1, "volume": 597.707, "close_time": 1773179999999, "quote_volume": 266210.9831, "trades": 2239, "taker_buy_base": 214.208, "taker_buy_quote": 95441.966 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 445.0, "high": 446.7, "low": 444.1, "close": 446.2, "volume": 375.711, "close_time": 1773183599999, "quote_volume": 167333.4984, "trades": 1626, "taker_buy_base": 184.497, "taker_buy_quote": 82172.9453 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 446.2, "high": 447.1, "low": 445.5, "close": 447.1, "volume": 422.283, "close_time": 1773187199999, "quote_volume": 188519.1432, "trades": 1624, "taker_buy_base": 245.864, "taker_buy_quote": 109775.8178 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 447.0, "high": 447.8, "low": 445.7, "close": 446.7, "volume": 491.925, "close_time": 1773190799999, "quote_volume": 219805.7653, "trades": 2119, "taker_buy_base": 234.528, "taker_buy_quote": 104807.0242 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 446.7, "high": 448.6, "low": 446.5, "close": 448.5, "volume": 343.154, "close_time": 1773194399999, "quote_volume": 153584.2116, "trades": 1278, "taker_buy_base": 226.018, "taker_buy_quote": 101171.7736 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 448.6, "high": 449.7, "low": 448.0, "close": 448.6, "volume": 925.599, "close_time": 1773197999999, "quote_volume": 415396.2275, "trades": 2765, "taker_buy_base": 453.958, "taker_buy_quote": 203782.6669 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 448.6, "high": 449.2, "low": 446.4, "close": 447.9, "volume": 402.591, "close_time": 1773201599999, "quote_volume": 180194.628, "trades": 1588, "taker_buy_base": 186.384, "taker_buy_quote": 83433.5893 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 448.0, "high": 451.5, "low": 446.6, "close": 451.1, "volume": 681.931, "close_time": 1773205199999, "quote_volume": 306435.1837, "trades": 2649, "taker_buy_base": 383.956, "taker_buy_quote": 172447.6387 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 451.2, "high": 452.2, "low": 448.3, "close": 449.3, "volume": 444.853, "close_time": 1773208799999, "quote_volume": 200339.2447, "trades": 2172, "taker_buy_base": 195.67, "taker_buy_quote": 88155.9786 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 449.4, "high": 453.4, "low": 448.9, "close": 451.2, "volume": 776.693, "close_time": 1773212399999, "quote_volume": 350941.8796, "trades": 2980, "taker_buy_base": 443.614, "taker_buy_quote": 200445.3013 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 451.1, "high": 452.4, "low": 448.7, "close": 449.3, "volume": 634.152, "close_time": 1773215999999, "quote_volume": 285690.5555, "trades": 2220, "taker_buy_base": 260.536, "taker_buy_quote": 117416.282 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 449.4, "high": 450.5, "low": 447.3, "close": 450.5, "volume": 482.994, "close_time": 1773219599999, "quote_volume": 216906.6185, "trades": 2440, "taker_buy_base": 230.826, "taker_buy_quote": 103694.2912 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 450.4, "high": 450.4, "low": 447.1, "close": 447.4, "volume": 389.531, "close_time": 1773223199999, "quote_volume": 174914.0962, "trades": 1770, "taker_buy_base": 148.621, "taker_buy_quote": 66750.0444 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 447.3, "high": 449.4, "low": 447.2, "close": 449.2, "volume": 267.169, "close_time": 1773226799999, "quote_volume": 119786.7133, "trades": 1345, "taker_buy_base": 158.718, "taker_buy_quote": 71168.6948 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 449.2, "high": 449.9, "low": 448.1, "close": 448.2, "volume": 419.189, "close_time": 1773230399999, "quote_volume": 188192.3509, "trades": 1458, "taker_buy_base": 150.677, "taker_buy_quote": 67633.7677 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 448.2, "high": 452.5, "low": 447.0, "close": 450.5, "volume": 713.885, "close_time": 1773233999999, "quote_volume": 321232.055, "trades": 3284, "taker_buy_base": 337.911, "taker_buy_quote": 152065.7494 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 450.5, "high": 461.2, "low": 450.2, "close": 453.2, "volume": 6630.683, "close_time": 1773237599999, "quote_volume": 3026835.3431, "trades": 20804, "taker_buy_base": 3526.332, "taker_buy_quote": 1610334.7872 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 453.2, "high": 457.9, "low": 452.9, "close": 455.4, "volume": 647.491, "close_time": 1773241199999, "quote_volume": 294809.6061, "trades": 3656, "taker_buy_base": 341.801, "taker_buy_quote": 155689.4553 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 455.5, "high": 455.8, "low": 450.9, "close": 455.5, "volume": 990.872, "close_time": 1773244799999, "quote_volume": 449488.8288, "trades": 3719, "taker_buy_base": 382.218, "taker_buy_quote": 173437.5761 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 455.5, "high": 457.6, "low": 454.8, "close": 457.1, "volume": 468.761, "close_time": 1773248399999, "quote_volume": 213878.1203, "trades": 2445, "taker_buy_base": 242.601, "taker_buy_quote": 110733.4443 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 457.1, "high": 458.9, "low": 455.7, "close": 457.0, "volume": 608.006, "close_time": 1773251999999, "quote_volume": 278122.3003, "trades": 2735, "taker_buy_base": 302.775, "taker_buy_quote": 138561.6554 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 457.0, "high": 458.0, "low": 456.2, "close": 457.3, "volume": 404.573, "close_time": 1773255599999, "quote_volume": 184992.1075, "trades": 1637, "taker_buy_base": 197.476, "taker_buy_quote": 90303.7377 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 457.3, "high": 458.3, "low": 456.2, "close": 457.8, "volume": 187.088, "close_time": 1773259199999, "quote_volume": 85544.2983, "trades": 1053, "taker_buy_base": 131.86, "taker_buy_quote": 60297.5353 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 457.7, "high": 458.2, "low": 456.0, "close": 457.0, "volume": 306.948, "close_time": 1773262799999, "quote_volume": 140221.1122, "trades": 1158, "taker_buy_base": 140.133, "taker_buy_quote": 64057.4541 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 457.0, "high": 459.8, "low": 456.4, "close": 459.0, "volume": 758.72, "close_time": 1773266399999, "quote_volume": 347494.4102, "trades": 1921, "taker_buy_base": 315.173, "taker_buy_quote": 144361.4788 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 459.0, "high": 460.5, "low": 455.2, "close": 456.2, "volume": 1015.379, "close_time": 1773269999999, "quote_volume": 464281.3807, "trades": 2815, "taker_buy_base": 376.46, "taker_buy_quote": 172479.2279 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 456.0, "high": 456.8, "low": 454.6, "close": 455.1, "volume": 460.961, "close_time": 1773273599999, "quote_volume": 210082.5455, "trades": 1868, "taker_buy_base": 148.2, "taker_buy_quote": 67581.4009 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 455.1, "high": 458.3, "low": 455.0, "close": 458.2, "volume": 501.729, "close_time": 1773277199999, "quote_volume": 229095.9063, "trades": 2313, "taker_buy_base": 267.533, "taker_buy_quote": 122160.376 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 458.2, "high": 458.2, "low": 455.7, "close": 456.5, "volume": 461.065, "close_time": 1773280799999, "quote_volume": 210495.5742, "trades": 1896, "taker_buy_base": 186.133, "taker_buy_quote": 84977.0968 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 456.4, "high": 456.9, "low": 451.6, "close": 452.7, "volume": 826.211, "close_time": 1773284399999, "quote_volume": 375031.4762, "trades": 3076, "taker_buy_base": 445.157, "taker_buy_quote": 202123.7091 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 452.7, "high": 454.9, "low": 452.3, "close": 453.4, "volume": 304.698, "close_time": 1773287999999, "quote_volume": 138214.3947, "trades": 1510, "taker_buy_base": 156.57, "taker_buy_quote": 71054.9575 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 453.4, "high": 455.0, "low": 453.3, "close": 453.6, "volume": 238.801, "close_time": 1773291599999, "quote_volume": 108425.7937, "trades": 1205, "taker_buy_base": 138.651, "taker_buy_quote": 62959.6685 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 453.5, "high": 454.9, "low": 453.3, "close": 454.5, "volume": 212.056, "close_time": 1773295199999, "quote_volume": 96306.6341, "trades": 1249, "taker_buy_base": 106.512, "taker_buy_quote": 48382.9445 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 454.6, "high": 454.7, "low": 453.1, "close": 453.5, "volume": 344.436, "close_time": 1773298799999, "quote_volume": 156292.5826, "trades": 1628, "taker_buy_base": 170.816, "taker_buy_quote": 77517.2998 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 453.5, "high": 456.0, "low": 452.8, "close": 455.4, "volume": 264.427, "close_time": 1773302399999, "quote_volume": 120173.082, "trades": 1660, "taker_buy_base": 176.606, "taker_buy_quote": 80268.0974 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 455.4, "high": 456.3, "low": 454.0, "close": 456.2, "volume": 333.921, "close_time": 1773305999999, "quote_volume": 152037.2569, "trades": 1639, "taker_buy_base": 168.055, "taker_buy_quote": 76525.502 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 456.2, "high": 457.9, "low": 454.3, "close": 456.2, "volume": 332.823, "close_time": 1773309599999, "quote_volume": 151741.9263, "trades": 1885, "taker_buy_base": 166.843, "taker_buy_quote": 76054.0908 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 456.2, "high": 460.4, "low": 456.2, "close": 459.7, "volume": 462.099, "close_time": 1773313199999, "quote_volume": 211800.9196, "trades": 2192, "taker_buy_base": 242.236, "taker_buy_quote": 111033.5147 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 459.6, "high": 460.0, "low": 457.6, "close": 458.1, "volume": 370.802, "close_time": 1773316799999, "quote_volume": 170183.396, "trades": 1529, "taker_buy_base": 146.231, "taker_buy_quote": 67146.939 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 458.2, "high": 459.0, "low": 457.3, "close": 458.5, "volume": 458.179, "close_time": 1773320399999, "quote_volume": 209981.835, "trades": 1510, "taker_buy_base": 349.139, "taker_buy_quote": 160035.7364 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 458.5, "high": 461.5, "low": 456.8, "close": 458.7, "volume": 977.622, "close_time": 1773323999999, "quote_volume": 449205.653, "trades": 3245, "taker_buy_base": 713.009, "taker_buy_quote": 327775.6412 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 458.8, "high": 459.9, "low": 452.4, "close": 453.4, "volume": 907.58, "close_time": 1773327599999, "quote_volume": 413595.4492, "trades": 3995, "taker_buy_base": 446.248, "taker_buy_quote": 203536.5057 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 453.3, "high": 456.8, "low": 453.1, "close": 456.2, "volume": 398.094, "close_time": 1773331199999, "quote_volume": 181236.7063, "trades": 2716, "taker_buy_base": 221.325, "taker_buy_quote": 100726.2042 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 456.2, "high": 458.5, "low": 454.2, "close": 457.1, "volume": 781.626, "close_time": 1773334799999, "quote_volume": 357208.4348, "trades": 2714, "taker_buy_base": 369.931, "taker_buy_quote": 169229.0425 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 457.0, "high": 457.4, "low": 454.3, "close": 454.9, "volume": 269.334, "close_time": 1773338399999, "quote_volume": 122730.5246, "trades": 1340, "taker_buy_base": 167.159, "taker_buy_quote": 76139.6524 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 454.9, "high": 456.2, "low": 453.8, "close": 455.1, "volume": 546.117, "close_time": 1773341999999, "quote_volume": 248407.5582, "trades": 1693, "taker_buy_base": 378.651, "taker_buy_quote": 172228.7175 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 455.2, "high": 457.3, "low": 454.9, "close": 456.3, "volume": 580.137, "close_time": 1773345599999, "quote_volume": 264635.4703, "trades": 1989, "taker_buy_base": 409.87, "taker_buy_quote": 186956.9719 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 456.3, "high": 456.5, "low": 453.6, "close": 454.1, "volume": 455.337, "close_time": 1773349199999, "quote_volume": 206980.7974, "trades": 1458, "taker_buy_base": 287.848, "taker_buy_quote": 130846.0857 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 454.1, "high": 455.2, "low": 454.1, "close": 454.9, "volume": 239.794, "close_time": 1773352799999, "quote_volume": 109004.5596, "trades": 906, "taker_buy_base": 120.867, "taker_buy_quote": 54937.8639 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 454.9, "high": 455.3, "low": 453.2, "close": 454.9, "volume": 518.956, "close_time": 1773356399999, "quote_volume": 235647.5607, "trades": 1746, "taker_buy_base": 286.425, "taker_buy_quote": 130088.0209 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 454.8, "high": 457.7, "low": 454.8, "close": 455.2, "volume": 432.625, "close_time": 1773359999999, "quote_volume": 197429.9342, "trades": 2176, "taker_buy_base": 269.761, "taker_buy_quote": 123097.2833 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 455.2, "high": 475.6, "low": 454.8, "close": 465.1, "volume": 7552.88, "close_time": 1773363599999, "quote_volume": 3536676.555, "trades": 23643, "taker_buy_base": 3832.27, "taker_buy_quote": 1791662.6457 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 465.1, "high": 472.3, "low": 460.4, "close": 467.0, "volume": 6102.69, "close_time": 1773367199999, "quote_volume": 2850337.8674, "trades": 17988, "taker_buy_base": 2980.99, "taker_buy_quote": 1391357.5006 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 467.1, "high": 467.4, "low": 461.7, "close": 465.3, "volume": 3909.85, "close_time": 1773370799999, "quote_volume": 1812420.3451, "trades": 9579, "taker_buy_base": 2142.315, "taker_buy_quote": 993091.1428 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 465.4, "high": 470.6, "low": 464.8, "close": 467.9, "volume": 2577.09, "close_time": 1773374399999, "quote_volume": 1203984.5355, "trades": 7401, "taker_buy_base": 1363.812, "taker_buy_quote": 637201.3781 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 468.0, "high": 474.5, "low": 466.4, "close": 467.5, "volume": 2182.762, "close_time": 1773377999999, "quote_volume": 1025604.9551, "trades": 4403, "taker_buy_base": 1544.118, "taker_buy_quote": 726282.4175 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 467.5, "high": 467.8, "low": 466.0, "close": 466.0, "volume": 384.852, "close_time": 1773381599999, "quote_volume": 179720.5628, "trades": 1914, "taker_buy_base": 207.18, "taker_buy_quote": 96753.0959 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 466.0, "high": 467.3, "low": 464.3, "close": 464.7, "volume": 460.464, "close_time": 1773385199999, "quote_volume": 214262.5588, "trades": 2321, "taker_buy_base": 307.014, "taker_buy_quote": 142891.7285 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 464.7, "high": 466.1, "low": 464.3, "close": 465.9, "volume": 747.632, "close_time": 1773388799999, "quote_volume": 347716.8291, "trades": 3572, "taker_buy_base": 361.27, "taker_buy_quote": 168068.6468 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 465.9, "high": 469.8, "low": 464.7, "close": 468.4, "volume": 847.982, "close_time": 1773392399999, "quote_volume": 396406.1012, "trades": 5308, "taker_buy_base": 478.306, "taker_buy_quote": 223569.9513 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 468.3, "high": 471.1, "low": 468.3, "close": 469.5, "volume": 1301.508, "close_time": 1773395999999, "quote_volume": 611570.1382, "trades": 5024, "taker_buy_base": 586.814, "taker_buy_quote": 275773.5287 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 469.5, "high": 471.3, "low": 469.2, "close": 470.6, "volume": 511.297, "close_time": 1773399599999, "quote_volume": 240438.419, "trades": 3487, "taker_buy_base": 221.658, "taker_buy_quote": 104259.5036 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 470.7, "high": 471.3, "low": 469.8, "close": 470.1, "volume": 718.006, "close_time": 1773403199999, "quote_volume": 337908.4643, "trades": 2224, "taker_buy_base": 184.511, "taker_buy_quote": 86813.7488 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 470.1, "high": 470.8, "low": 465.9, "close": 469.7, "volume": 1611.583, "close_time": 1773406799999, "quote_volume": 753893.4986, "trades": 6294, "taker_buy_base": 741.095, "taker_buy_quote": 346772.4151 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 469.7, "high": 474.2, "low": 467.3, "close": 469.4, "volume": 3195.021, "close_time": 1773410399999, "quote_volume": 1502356.3228, "trades": 11512, "taker_buy_base": 1656.057, "taker_buy_quote": 779239.8277 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 469.4, "high": 474.4, "low": 465.3, "close": 466.0, "volume": 1897.308, "close_time": 1773413999999, "quote_volume": 892113.2287, "trades": 8403, "taker_buy_base": 977.902, "taker_buy_quote": 460151.0451 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 466.1, "high": 468.9, "low": 462.9, "close": 463.5, "volume": 1474.562, "close_time": 1773417599999, "quote_volume": 685999.575, "trades": 6753, "taker_buy_base": 654.707, "taker_buy_quote": 304691.621 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 463.5, "high": 465.5, "low": 462.0, "close": 464.7, "volume": 894.391, "close_time": 1773421199999, "quote_volume": 414572.0661, "trades": 4736, "taker_buy_base": 529.512, "taker_buy_quote": 245421.6202 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 464.7, "high": 465.7, "low": 461.4, "close": 462.8, "volume": 571.994, "close_time": 1773424799999, "quote_volume": 265206.3512, "trades": 2639, "taker_buy_base": 272.15, "taker_buy_quote": 126202.4624 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 462.8, "high": 465.0, "low": 462.5, "close": 464.4, "volume": 431.02, "close_time": 1773428399999, "quote_volume": 199970.2263, "trades": 1823, "taker_buy_base": 282.081, "taker_buy_quote": 130914.1487 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 464.3, "high": 465.0, "low": 463.0, "close": 463.2, "volume": 245.987, "close_time": 1773431999999, "quote_volume": 114113.4913, "trades": 1430, "taker_buy_base": 165.356, "taker_buy_quote": 76722.7557 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 463.3, "high": 464.3, "low": 463.0, "close": 463.9, "volume": 228.18, "close_time": 1773435599999, "quote_volume": 105781.1078, "trades": 1063, "taker_buy_base": 128.556, "taker_buy_quote": 59605.7641 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 464.0, "high": 464.8, "low": 462.7, "close": 462.9, "volume": 294.233, "close_time": 1773439199999, "quote_volume": 136515.9681, "trades": 1196, "taker_buy_base": 130.92, "taker_buy_quote": 60729.0656 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 462.8, "high": 463.1, "low": 459.6, "close": 460.7, "volume": 777.621, "close_time": 1773442799999, "quote_volume": 358441.5006, "trades": 2747, "taker_buy_base": 237.21, "taker_buy_quote": 109360.7911 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 460.7, "high": 462.1, "low": 459.8, "close": 461.0, "volume": 313.38, "close_time": 1773446399999, "quote_volume": 144356.9804, "trades": 1547, "taker_buy_base": 169.99, "taker_buy_quote": 78311.7822 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 460.9, "high": 461.2, "low": 458.9, "close": 459.7, "volume": 387.642, "close_time": 1773449999999, "quote_volume": 178331.7987, "trades": 1545, "taker_buy_base": 194.54, "taker_buy_quote": 89507.0751 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 459.7, "high": 461.2, "low": 458.3, "close": 459.9, "volume": 539.758, "close_time": 1773453599999, "quote_volume": 248380.9075, "trades": 1820, "taker_buy_base": 269.98, "taker_buy_quote": 124239.6067 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 459.8, "high": 460.6, "low": 457.1, "close": 458.8, "volume": 503.241, "close_time": 1773457199999, "quote_volume": 230739.9072, "trades": 1545, "taker_buy_base": 276.453, "taker_buy_quote": 126790.8643 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 458.8, "high": 461.7, "low": 458.7, "close": 461.1, "volume": 515.317, "close_time": 1773460799999, "quote_volume": 237124.5936, "trades": 2297, "taker_buy_base": 305.023, "taker_buy_quote": 140347.8557 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 461.2, "high": 463.1, "low": 461.1, "close": 461.7, "volume": 310.905, "close_time": 1773464399999, "quote_volume": 143642.3079, "trades": 1469, "taker_buy_base": 168.308, "taker_buy_quote": 77761.0953 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 461.8, "high": 462.4, "low": 460.0, "close": 460.4, "volume": 280.658, "close_time": 1773467999999, "quote_volume": 129453.5943, "trades": 1440, "taker_buy_base": 154.492, "taker_buy_quote": 71271.0217 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 460.4, "high": 460.4, "low": 456.6, "close": 458.6, "volume": 462.561, "close_time": 1773471599999, "quote_volume": 211951.0037, "trades": 1837, "taker_buy_base": 205.282, "taker_buy_quote": 94126.0883 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 458.6, "high": 461.8, "low": 458.1, "close": 459.2, "volume": 433.157, "close_time": 1773475199999, "quote_volume": 199217.5653, "trades": 2095, "taker_buy_base": 269.803, "taker_buy_quote": 124172.4112 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 459.2, "high": 459.7, "low": 457.1, "close": 457.8, "volume": 441.327, "close_time": 1773478799999, "quote_volume": 202072.7711, "trades": 2056, "taker_buy_base": 178.642, "taker_buy_quote": 81838.6144 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 457.9, "high": 458.7, "low": 456.2, "close": 457.4, "volume": 202.062, "close_time": 1773482399999, "quote_volume": 92499.5128, "trades": 1297, "taker_buy_base": 139.867, "taker_buy_quote": 64043.5081 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 457.3, "high": 457.3, "low": 454.3, "close": 455.5, "volume": 441.351, "close_time": 1773485999999, "quote_volume": 200928.111, "trades": 2184, "taker_buy_base": 200.418, "taker_buy_quote": 91269.4149 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 455.5, "high": 462.9, "low": 455.4, "close": 460.4, "volume": 2209.669, "close_time": 1773489599999, "quote_volume": 1016433.8809, "trades": 6450, "taker_buy_base": 1138.757, "taker_buy_quote": 523423.8217 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 460.4, "high": 461.8, "low": 457.0, "close": 459.1, "volume": 2020.163, "close_time": 1773493199999, "quote_volume": 926778.7471, "trades": 3115, "taker_buy_base": 1199.098, "taker_buy_quote": 549805.9361 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 459.1, "high": 460.6, "low": 458.0, "close": 459.7, "volume": 952.348, "close_time": 1773496799999, "quote_volume": 437436.4689, "trades": 1928, "taker_buy_base": 374.813, "taker_buy_quote": 172183.3568 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 459.6, "high": 460.2, "low": 457.4, "close": 457.8, "volume": 700.21, "close_time": 1773500399999, "quote_volume": 321090.0818, "trades": 2438, "taker_buy_base": 276.535, "taker_buy_quote": 126794.1708 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 457.7, "high": 464.4, "low": 457.3, "close": 461.5, "volume": 2745.856, "close_time": 1773503999999, "quote_volume": 1266847.5829, "trades": 4504, "taker_buy_base": 1971.5, "taker_buy_quote": 909859.4419 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 461.5, "high": 463.3, "low": 461.5, "close": 462.6, "volume": 414.139, "close_time": 1773507599999, "quote_volume": 191579.7521, "trades": 1483, "taker_buy_base": 251.236, "taker_buy_quote": 116209.9497 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 462.6, "high": 463.7, "low": 461.7, "close": 462.0, "volume": 325.562, "close_time": 1773511199999, "quote_volume": 150624.1639, "trades": 1549, "taker_buy_base": 144.021, "taker_buy_quote": 66629.6799 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 461.9, "high": 463.2, "low": 461.2, "close": 462.6, "volume": 284.138, "close_time": 1773514799999, "quote_volume": 131347.7924, "trades": 798, "taker_buy_base": 133.748, "taker_buy_quote": 61829.4227 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 462.6, "high": 464.0, "low": 462.4, "close": 463.8, "volume": 242.18, "close_time": 1773518399999, "quote_volume": 112258.0299, "trades": 1064, "taker_buy_base": 102.756, "taker_buy_quote": 47630.1635 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 463.8, "high": 464.9, "low": 462.6, "close": 464.5, "volume": 353.78, "close_time": 1773521999999, "quote_volume": 164143.1234, "trades": 1139, "taker_buy_base": 158.49, "taker_buy_quote": 73503.7098 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 464.4, "high": 465.4, "low": 463.0, "close": 465.3, "volume": 282.284, "close_time": 1773525599999, "quote_volume": 130974.8479, "trades": 1394, "taker_buy_base": 123.853, "taker_buy_quote": 57485.6215 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 465.4, "high": 466.7, "low": 464.9, "close": 465.4, "volume": 558.261, "close_time": 1773529199999, "quote_volume": 260187.3986, "trades": 2190, "taker_buy_base": 343.209, "taker_buy_quote": 159955.6766 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 465.4, "high": 468.5, "low": 464.9, "close": 467.6, "volume": 730.201, "close_time": 1773532799999, "quote_volume": 340814.0023, "trades": 2234, "taker_buy_base": 260.798, "taker_buy_quote": 121766.8756 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 467.6, "high": 468.8, "low": 460.0, "close": 463.6, "volume": 2954.713, "close_time": 1773536399999, "quote_volume": 1370075.942, "trades": 5946, "taker_buy_base": 1228.816, "taker_buy_quote": 569939.3926 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 463.7, "high": 464.5, "low": 463.4, "close": 464.2, "volume": 251.908, "close_time": 1773539999999, "quote_volume": 116863.7041, "trades": 1161, "taker_buy_base": 137.037, "taker_buy_quote": 63567.2817 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 464.1, "high": 466.8, "low": 464.1, "close": 465.7, "volume": 392.961, "close_time": 1773543599999, "quote_volume": 182962.9108, "trades": 1808, "taker_buy_base": 225.542, "taker_buy_quote": 105017.9981 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 465.6, "high": 466.2, "low": 464.5, "close": 465.1, "volume": 445.019, "close_time": 1773547199999, "quote_volume": 207059.0805, "trades": 1744, "taker_buy_base": 213.567, "taker_buy_quote": 99379.8152 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 465.1, "high": 466.0, "low": 464.7, "close": 465.9, "volume": 251.164, "close_time": 1773550799999, "quote_volume": 116895.0469, "trades": 1410, "taker_buy_base": 157.457, "taker_buy_quote": 73293.5691 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 465.9, "high": 467.0, "low": 465.2, "close": 465.5, "volume": 370.937, "close_time": 1773554399999, "quote_volume": 172880.8392, "trades": 1490, "taker_buy_base": 208.653, "taker_buy_quote": 97262.5222 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 465.5, "high": 466.4, "low": 463.4, "close": 464.3, "volume": 269.842, "close_time": 1773557999999, "quote_volume": 125513.6534, "trades": 1083, "taker_buy_base": 128.355, "taker_buy_quote": 59708.5408 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 464.3, "high": 465.4, "low": 463.7, "close": 464.7, "volume": 210.366, "close_time": 1773561599999, "quote_volume": 97713.4965, "trades": 1243, "taker_buy_base": 130.807, "taker_buy_quote": 60771.5586 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 464.8, "high": 468.5, "low": 464.1, "close": 468.5, "volume": 827.922, "close_time": 1773565199999, "quote_volume": 386762.8312, "trades": 2349, "taker_buy_base": 531.145, "taker_buy_quote": 248155.3842 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 468.5, "high": 469.7, "low": 466.2, "close": 466.7, "volume": 676.62, "close_time": 1773568799999, "quote_volume": 316592.8496, "trades": 2370, "taker_buy_base": 342.396, "taker_buy_quote": 160207.6158 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 466.7, "high": 468.5, "low": 466.2, "close": 468.3, "volume": 504.432, "close_time": 1773572399999, "quote_volume": 235877.1605, "trades": 1231, "taker_buy_base": 364.23, "taker_buy_quote": 170278.6618 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 468.3, "high": 469.1, "low": 467.7, "close": 468.6, "volume": 244.022, "close_time": 1773575999999, "quote_volume": 114307.7357, "trades": 994, "taker_buy_base": 104.552, "taker_buy_quote": 48987.0145 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 468.5, "high": 468.5, "low": 466.2, "close": 466.6, "volume": 334.13, "close_time": 1773579599999, "quote_volume": 156001.9967, "trades": 1355, "taker_buy_base": 119.464, "taker_buy_quote": 55776.0389 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 466.5, "high": 467.2, "low": 459.8, "close": 463.7, "volume": 3124.581, "close_time": 1773583199999, "quote_volume": 1446257.6367, "trades": 8507, "taker_buy_base": 1361.605, "taker_buy_quote": 629983.9279 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 463.7, "high": 464.1, "low": 462.0, "close": 463.8, "volume": 475.274, "close_time": 1773586799999, "quote_volume": 220070.6381, "trades": 1474, "taker_buy_base": 294.401, "taker_buy_quote": 136317.3787 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 463.8, "high": 464.1, "low": 462.5, "close": 462.7, "volume": 261.269, "close_time": 1773590399999, "quote_volume": 121059.0078, "trades": 950, "taker_buy_base": 164.143, "taker_buy_quote": 76074.9217 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 462.6, "high": 463.7, "low": 460.7, "close": 461.6, "volume": 641.535, "close_time": 1773593999999, "quote_volume": 296337.0655, "trades": 2028, "taker_buy_base": 310.929, "taker_buy_quote": 143619.1827 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 461.7, "high": 464.6, "low": 461.6, "close": 463.7, "volume": 271.326, "close_time": 1773597599999, "quote_volume": 125487.7819, "trades": 1178, "taker_buy_base": 203.661, "taker_buy_quote": 94201.4088 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 463.7, "high": 463.8, "low": 460.9, "close": 461.3, "volume": 260.864, "close_time": 1773601199999, "quote_volume": 120673.6889, "trades": 1302, "taker_buy_base": 149.933, "taker_buy_quote": 69364.8673 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 461.3, "high": 462.1, "low": 460.8, "close": 461.7, "volume": 212.238, "close_time": 1773604799999, "quote_volume": 97938.3629, "trades": 1011, "taker_buy_base": 145.622, "taker_buy_quote": 67198.2138 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 461.6, "high": 463.9, "low": 460.8, "close": 462.2, "volume": 257.24, "close_time": 1773608399999, "quote_volume": 118949.6564, "trades": 1523, "taker_buy_base": 144.914, "taker_buy_quote": 66996.4349 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 462.2, "high": 465.3, "low": 461.5, "close": 464.7, "volume": 455.773, "close_time": 1773611999999, "quote_volume": 211346.8886, "trades": 1452, "taker_buy_base": 281.861, "taker_buy_quote": 130686.8408 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 464.8, "high": 470.7, "low": 462.8, "close": 469.5, "volume": 3179.451, "close_time": 1773615599999, "quote_volume": 1488391.9236, "trades": 8314, "taker_buy_base": 1883.998, "taker_buy_quote": 881797.2977 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 469.5, "high": 470.4, "low": 467.3, "close": 469.7, "volume": 1013.274, "close_time": 1773619199999, "quote_volume": 475256.4192, "trades": 3523, "taker_buy_base": 529.899, "taker_buy_quote": 248647.4446 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 469.6, "high": 470.5, "low": 467.1, "close": 467.8, "volume": 434.855, "close_time": 1773622799999, "quote_volume": 203814.0804, "trades": 1617, "taker_buy_base": 265.462, "taker_buy_quote": 124439.9377 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 467.8, "high": 468.2, "low": 465.1, "close": 467.9, "volume": 382.548, "close_time": 1773626399999, "quote_volume": 178558.0044, "trades": 1776, "taker_buy_base": 244.464, "taker_buy_quote": 114116.4306 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 467.9, "high": 468.6, "low": 465.8, "close": 467.7, "volume": 283.236, "close_time": 1773629999999, "quote_volume": 132238.8374, "trades": 1588, "taker_buy_base": 140.445, "taker_buy_quote": 65543.2649 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 467.7, "high": 475.6, "low": 467.0, "close": 471.7, "volume": 1914.841, "close_time": 1773633599999, "quote_volume": 904153.8949, "trades": 6117, "taker_buy_base": 1070.466, "taker_buy_quote": 505485.9743 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 471.6, "high": 474.4, "low": 468.5, "close": 470.6, "volume": 4805.903, "close_time": 1773637199999, "quote_volume": 2265410.7914, "trades": 7898, "taker_buy_base": 1599.491, "taker_buy_quote": 754454.6267 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 470.7, "high": 474.2, "low": 470.7, "close": 473.8, "volume": 934.88, "close_time": 1773640799999, "quote_volume": 441609.8123, "trades": 3393, "taker_buy_base": 641.747, "taker_buy_quote": 303189.1245 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 473.8, "high": 473.8, "low": 470.5, "close": 470.9, "volume": 729.175, "close_time": 1773644399999, "quote_volume": 343775.1841, "trades": 2751, "taker_buy_base": 412.899, "taker_buy_quote": 194688.1764 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 471.0, "high": 473.5, "low": 470.8, "close": 471.8, "volume": 1861.108, "close_time": 1773647999999, "quote_volume": 879488.0576, "trades": 4227, "taker_buy_base": 1152.58, "taker_buy_quote": 544706.3533 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 471.8, "high": 473.3, "low": 469.1, "close": 470.3, "volume": 954.405, "close_time": 1773651599999, "quote_volume": 449911.4765, "trades": 3320, "taker_buy_base": 480.576, "taker_buy_quote": 226689.8752 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 470.4, "high": 473.0, "low": 470.4, "close": 472.0, "volume": 473.33, "close_time": 1773655199999, "quote_volume": 223483.7827, "trades": 1808, "taker_buy_base": 316.515, "taker_buy_quote": 149464.3113 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 472.1, "high": 475.9, "low": 471.8, "close": 474.4, "volume": 2174.233, "close_time": 1773658799999, "quote_volume": 1029240.3015, "trades": 4441, "taker_buy_base": 1566.003, "taker_buy_quote": 741229.9194 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 474.4, "high": 475.8, "low": 472.8, "close": 474.1, "volume": 749.355, "close_time": 1773662399999, "quote_volume": 355623.5031, "trades": 2804, "taker_buy_base": 402.146, "taker_buy_quote": 190863.1496 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 474.2, "high": 477.1, "low": 473.4, "close": 475.3, "volume": 1368.071, "close_time": 1773665999999, "quote_volume": 649939.3619, "trades": 5293, "taker_buy_base": 718.531, "taker_buy_quote": 341470.2116 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 475.2, "high": 480.1, "low": 475.1, "close": 477.8, "volume": 990.743, "close_time": 1773669599999, "quote_volume": 473666.9333, "trades": 4319, "taker_buy_base": 571.692, "taker_buy_quote": 273347.1468 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 477.9, "high": 479.3, "low": 473.9, "close": 477.5, "volume": 799.183, "close_time": 1773673199999, "quote_volume": 380501.4643, "trades": 4371, "taker_buy_base": 409.55, "taker_buy_quote": 195237.717 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 477.6, "high": 479.7, "low": 475.8, "close": 476.2, "volume": 970.434, "close_time": 1773676799999, "quote_volume": 463056.6048, "trades": 3450, "taker_buy_base": 414.775, "taker_buy_quote": 197986.3433 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 476.1, "high": 479.4, "low": 475.7, "close": 479.1, "volume": 709.712, "close_time": 1773680399999, "quote_volume": 338885.8545, "trades": 2805, "taker_buy_base": 413.583, "taker_buy_quote": 197580.1438 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 479.1, "high": 479.9, "low": 477.5, "close": 478.5, "volume": 578.639, "close_time": 1773683999999, "quote_volume": 276881.1531, "trades": 2223, "taker_buy_base": 303.121, "taker_buy_quote": 145049.5676 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 478.5, "high": 480.6, "low": 478.1, "close": 478.7, "volume": 768.677, "close_time": 1773687599999, "quote_volume": 368368.5465, "trades": 2306, "taker_buy_base": 496.754, "taker_buy_quote": 238062.5488 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 478.7, "high": 482.2, "low": 478.3, "close": 479.8, "volume": 740.896, "close_time": 1773691199999, "quote_volume": 356248.7045, "trades": 4002, "taker_buy_base": 389.255, "taker_buy_quote": 187217.5927 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 479.9, "high": 481.9, "low": 479.4, "close": 481.4, "volume": 480.393, "close_time": 1773694799999, "quote_volume": 230895.5998, "trades": 1746, "taker_buy_base": 307.587, "taker_buy_quote": 147882.5358 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 481.2, "high": 483.8, "low": 479.7, "close": 480.9, "volume": 875.93, "close_time": 1773698399999, "quote_volume": 421768.5796, "trades": 3159, "taker_buy_base": 494.034, "taker_buy_quote": 237927.7449 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 480.9, "high": 483.8, "low": 480.6, "close": 481.0, "volume": 519.187, "close_time": 1773701999999, "quote_volume": 250209.2557, "trades": 2430, "taker_buy_base": 323.863, "taker_buy_quote": 156087.3482 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 481.0, "high": 481.0, "low": 477.0, "close": 478.8, "volume": 963.771, "close_time": 1773705599999, "quote_volume": 461407.516, "trades": 2618, "taker_buy_base": 536.209, "taker_buy_quote": 256718.6731 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 478.8, "high": 481.0, "low": 477.0, "close": 478.6, "volume": 921.593, "close_time": 1773709199999, "quote_volume": 441502.7769, "trades": 3813, "taker_buy_base": 566.731, "taker_buy_quote": 271676.6574 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 478.5, "high": 481.2, "low": 476.9, "close": 478.3, "volume": 1090.161, "close_time": 1773712799999, "quote_volume": 522187.1249, "trades": 4181, "taker_buy_base": 521.409, "taker_buy_quote": 249879.2373 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 478.3, "high": 480.0, "low": 476.1, "close": 478.1, "volume": 522.411, "close_time": 1773716399999, "quote_volume": 249558.3554, "trades": 2129, "taker_buy_base": 261.688, "taker_buy_quote": 124982.3392 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 478.1, "high": 478.1, "low": 473.7, "close": 475.3, "volume": 1079.778, "close_time": 1773719999999, "quote_volume": 513538.3723, "trades": 3502, "taker_buy_base": 421.325, "taker_buy_quote": 200325.3816 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 475.3, "high": 475.8, "low": 471.3, "close": 473.4, "volume": 761.753, "close_time": 1773723599999, "quote_volume": 360596.0754, "trades": 3040, "taker_buy_base": 300.227, "taker_buy_quote": 142103.7585 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 473.4, "high": 475.2, "low": 472.4, "close": 474.3, "volume": 474.273, "close_time": 1773727199999, "quote_volume": 224870.5064, "trades": 2109, "taker_buy_base": 153.227, "taker_buy_quote": 72653.1954 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 474.4, "high": 474.7, "low": 472.7, "close": 473.2, "volume": 395.923, "close_time": 1773730799999, "quote_volume": 187587.101, "trades": 1662, "taker_buy_base": 174.677, "taker_buy_quote": 82765.0355 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 473.2, "high": 475.9, "low": 473.2, "close": 473.7, "volume": 309.135, "close_time": 1773734399999, "quote_volume": 146786.4331, "trades": 1469, "taker_buy_base": 224.698, "taker_buy_quote": 106697.0879 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 473.8, "high": 474.6, "low": 472.6, "close": 473.0, "volume": 440.322, "close_time": 1773737999999, "quote_volume": 208531.1507, "trades": 1764, "taker_buy_base": 198.98, "taker_buy_quote": 94250.4026 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 473.0, "high": 475.0, "low": 472.3, "close": 473.4, "volume": 596.816, "close_time": 1773741599999, "quote_volume": 282627.476, "trades": 2074, "taker_buy_base": 273.992, "taker_buy_quote": 129752.0326 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 473.4, "high": 474.7, "low": 472.0, "close": 473.8, "volume": 1105.492, "close_time": 1773745199999, "quote_volume": 523702.7303, "trades": 3038, "taker_buy_base": 568.172, "taker_buy_quote": 269221.4803 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 473.9, "high": 475.9, "low": 473.7, "close": 475.0, "volume": 564.922, "close_time": 1773748799999, "quote_volume": 268503.402, "trades": 2289, "taker_buy_base": 394.29, "taker_buy_quote": 187418.8969 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 475.0, "high": 476.3, "low": 472.8, "close": 473.3, "volume": 775.475, "close_time": 1773752399999, "quote_volume": 368083.2345, "trades": 1895, "taker_buy_base": 292.161, "taker_buy_quote": 138600.2526 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 473.3, "high": 475.2, "low": 471.9, "close": 473.3, "volume": 867.04, "close_time": 1773755999999, "quote_volume": 410503.5037, "trades": 2761, "taker_buy_base": 483.161, "taker_buy_quote": 228726.4326 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 473.3, "high": 475.8, "low": 472.6, "close": 475.6, "volume": 471.199, "close_time": 1773759599999, "quote_volume": 223557.5323, "trades": 2137, "taker_buy_base": 257.577, "taker_buy_quote": 122195.8756 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 475.6, "high": 478.0, "low": 470.8, "close": 472.8, "volume": 1063.13, "close_time": 1773763199999, "quote_volume": 503939.435, "trades": 3254, "taker_buy_base": 483.795, "taker_buy_quote": 229729.244 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 472.8, "high": 475.5, "low": 472.0, "close": 474.4, "volume": 380.079, "close_time": 1773766799999, "quote_volume": 180018.907, "trades": 1627, "taker_buy_base": 231.499, "taker_buy_quote": 109614.1822 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 474.5, "high": 476.3, "low": 474.2, "close": 476.0, "volume": 260.248, "close_time": 1773770399999, "quote_volume": 123764.9991, "trades": 1127, "taker_buy_base": 154.97, "taker_buy_quote": 73695.8126 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 476.0, "high": 477.2, "low": 475.1, "close": 475.9, "volume": 510.969, "close_time": 1773773999999, "quote_volume": 243387.7912, "trades": 1416, "taker_buy_base": 330.546, "taker_buy_quote": 157484.758 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 475.9, "high": 476.3, "low": 474.0, "close": 474.3, "volume": 241.87, "close_time": 1773777599999, "quote_volume": 114864.2386, "trades": 895, "taker_buy_base": 127.331, "taker_buy_quote": 60473.8721 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 474.4, "high": 475.0, "low": 473.3, "close": 474.2, "volume": 219.877, "close_time": 1773781199999, "quote_volume": 104267.6844, "trades": 857, "taker_buy_base": 173.386, "taker_buy_quote": 82229.1922 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 474.2, "high": 475.9, "low": 473.9, "close": 475.4, "volume": 277.326, "close_time": 1773784799999, "quote_volume": 131746.8469, "trades": 748, "taker_buy_base": 174.784, "taker_buy_quote": 83024.902 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 475.3, "high": 476.3, "low": 472.3, "close": 473.7, "volume": 370.878, "close_time": 1773788399999, "quote_volume": 175866.8156, "trades": 1386, "taker_buy_base": 140.622, "taker_buy_quote": 66668.4798 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 473.6, "high": 473.7, "low": 470.2, "close": 470.7, "volume": 221.983, "close_time": 1773791999999, "quote_volume": 104763.2457, "trades": 1075, "taker_buy_base": 128.092, "taker_buy_quote": 60482.1536 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 470.7, "high": 472.0, "low": 469.7, "close": 471.7, "volume": 283.676, "close_time": 1773795599999, "quote_volume": 133587.1346, "trades": 1477, "taker_buy_base": 158.294, "taker_buy_quote": 74564.4764 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 471.8, "high": 472.4, "low": 470.3, "close": 470.6, "volume": 242.891, "close_time": 1773799199999, "quote_volume": 114410.9864, "trades": 1122, "taker_buy_base": 154.439, "taker_buy_quote": 72747.2028 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 470.5, "high": 472.5, "low": 469.9, "close": 471.9, "volume": 297.931, "close_time": 1773802799999, "quote_volume": 140355.3003, "trades": 1020, "taker_buy_base": 200.041, "taker_buy_quote": 94248.6038 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 471.9, "high": 472.6, "low": 470.5, "close": 470.8, "volume": 427.959, "close_time": 1773806399999, "quote_volume": 201755.4836, "trades": 1651, "taker_buy_base": 281.014, "taker_buy_quote": 132494.7521 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 470.8, "high": 471.2, "low": 469.7, "close": 470.6, "volume": 444.282, "close_time": 1773809999999, "quote_volume": 209019.4623, "trades": 1169, "taker_buy_base": 232.602, "taker_buy_quote": 109462.1276 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 470.6, "high": 472.6, "low": 470.1, "close": 470.7, "volume": 314.855, "close_time": 1773813599999, "quote_volume": 148457.5605, "trades": 1174, "taker_buy_base": 141.932, "taker_buy_quote": 66932.157 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 470.8, "high": 471.9, "low": 470.5, "close": 470.8, "volume": 188.489, "close_time": 1773817199999, "quote_volume": 88817.4064, "trades": 771, "taker_buy_base": 114.093, "taker_buy_quote": 53761.9954 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 470.8, "high": 470.8, "low": 469.1, "close": 470.0, "volume": 423.732, "close_time": 1773820799999, "quote_volume": 199079.3896, "trades": 1378, "taker_buy_base": 285.022, "taker_buy_quote": 133900.5305 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 470.0, "high": 471.4, "low": 469.1, "close": 469.3, "volume": 589.947, "close_time": 1773824399999, "quote_volume": 277490.3121, "trades": 1561, "taker_buy_base": 405.969, "taker_buy_quote": 190930.1584 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 469.2, "high": 469.5, "low": 468.4, "close": 469.4, "volume": 828.008, "close_time": 1773827999999, "quote_volume": 388314.1287, "trades": 1329, "taker_buy_base": 638.279, "taker_buy_quote": 299341.1258 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 469.4, "high": 469.6, "low": 467.5, "close": 468.3, "volume": 543.886, "close_time": 1773831599999, "quote_volume": 254760.4114, "trades": 1444, "taker_buy_base": 385.693, "taker_buy_quote": 180657.8852 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 468.2, "high": 468.3, "low": 462.0, "close": 462.5, "volume": 1891.885, "close_time": 1773835199999, "quote_volume": 878538.1393, "trades": 6017, "taker_buy_base": 952.284, "taker_buy_quote": 442339.7258 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 462.4, "high": 462.4, "low": 456.0, "close": 456.6, "volume": 1753.651, "close_time": 1773838799999, "quote_volume": 805076.0259, "trades": 5510, "taker_buy_base": 1016.018, "taker_buy_quote": 466329.56 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 456.5, "high": 457.2, "low": 453.8, "close": 454.7, "volume": 1527.966, "close_time": 1773842399999, "quote_volume": 696277.5863, "trades": 4878, "taker_buy_base": 1019.501, "taker_buy_quote": 464594.0012 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 454.7, "high": 454.7, "low": 448.3, "close": 448.7, "volume": 1804.24, "close_time": 1773845999999, "quote_volume": 815012.9755, "trades": 5619, "taker_buy_base": 1077.888, "taker_buy_quote": 487080.6059 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 448.8, "high": 450.3, "low": 446.5, "close": 448.5, "volume": 1686.546, "close_time": 1773849599999, "quote_volume": 756385.6534, "trades": 5507, "taker_buy_base": 860.867, "taker_buy_quote": 386266.7461 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 448.4, "high": 449.6, "low": 446.7, "close": 448.4, "volume": 781.994, "close_time": 1773853199999, "quote_volume": 350826.0177, "trades": 2862, "taker_buy_base": 447.617, "taker_buy_quote": 200847.459 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 448.4, "high": 456.5, "low": 447.6, "close": 453.0, "volume": 2189.166, "close_time": 1773856799999, "quote_volume": 992726.6031, "trades": 4758, "taker_buy_base": 1407.041, "taker_buy_quote": 637848.104 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 452.9, "high": 455.3, "low": 451.4, "close": 452.4, "volume": 505.259, "close_time": 1773860399999, "quote_volume": 229354.0449, "trades": 3309, "taker_buy_base": 230.552, "taker_buy_quote": 104681.3083 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 452.4, "high": 454.0, "low": 451.8, "close": 452.2, "volume": 255.356, "close_time": 1773863999999, "quote_volume": 115599.7359, "trades": 1286, "taker_buy_base": 91.305, "taker_buy_quote": 41329.5682 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 452.2, "high": 455.7, "low": 451.1, "close": 455.0, "volume": 453.239, "close_time": 1773867599999, "quote_volume": 205602.8954, "trades": 2152, "taker_buy_base": 235.115, "taker_buy_quote": 106610.8227 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 454.9, "high": 458.2, "low": 454.7, "close": 458.1, "volume": 268.7, "close_time": 1773871199999, "quote_volume": 122772.5851, "trades": 1307, "taker_buy_base": 100.973, "taker_buy_quote": 46132.8935 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 458.0, "high": 458.2, "low": 455.0, "close": 455.4, "volume": 272.614, "close_time": 1773874799999, "quote_volume": 124301.5743, "trades": 1287, "taker_buy_base": 131.355, "taker_buy_quote": 59882.7158 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 455.4, "high": 457.2, "low": 454.7, "close": 456.9, "volume": 392.066, "close_time": 1773878399999, "quote_volume": 178614.5902, "trades": 1977, "taker_buy_base": 115.834, "taker_buy_quote": 52778.1416 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 456.9, "high": 457.4, "low": 455.1, "close": 455.2, "volume": 264.669, "close_time": 1773881999999, "quote_volume": 120732.1243, "trades": 1534, "taker_buy_base": 102.738, "taker_buy_quote": 46858.5732 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 455.2, "high": 455.9, "low": 454.2, "close": 455.1, "volume": 343.893, "close_time": 1773885599999, "quote_volume": 156446.5937, "trades": 1385, "taker_buy_base": 153.582, "taker_buy_quote": 69878.1551 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 455.0, "high": 457.1, "low": 453.9, "close": 456.2, "volume": 354.074, "close_time": 1773889199999, "quote_volume": 161392.7312, "trades": 1501, "taker_buy_base": 176.626, "taker_buy_quote": 80491.305 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 456.2, "high": 460.7, "low": 456.2, "close": 457.2, "volume": 1014.715, "close_time": 1773892799999, "quote_volume": 465454.465, "trades": 2882, "taker_buy_base": 538.361, "taker_buy_quote": 247041.1509 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 457.2, "high": 458.0, "low": 456.1, "close": 457.4, "volume": 492.691, "close_time": 1773896399999, "quote_volume": 225189.9312, "trades": 1656, "taker_buy_base": 331.368, "taker_buy_quote": 151461.7519 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 457.5, "high": 457.9, "low": 455.9, "close": 456.5, "volume": 294.642, "close_time": 1773899999999, "quote_volume": 134674.7154, "trades": 1061, "taker_buy_base": 180.127, "taker_buy_quote": 82340.9874 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 456.4, "high": 458.3, "low": 454.5, "close": 455.0, "volume": 382.017, "close_time": 1773903599999, "quote_volume": 174330.0322, "trades": 1680, "taker_buy_base": 187.852, "taker_buy_quote": 85728.172 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 455.0, "high": 459.1, "low": 449.7, "close": 456.3, "volume": 3059.497, "close_time": 1773907199999, "quote_volume": 1392883.8604, "trades": 9935, "taker_buy_base": 1576.076, "taker_buy_quote": 717654.4623 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 456.3, "high": 457.7, "low": 454.3, "close": 456.3, "volume": 1593.59, "close_time": 1773910799999, "quote_volume": 727054.7098, "trades": 5497, "taker_buy_base": 694.696, "taker_buy_quote": 317057.1191 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 456.4, "high": 460.3, "low": 455.9, "close": 459.8, "volume": 731.316, "close_time": 1773914399999, "quote_volume": 335468.0688, "trades": 2327, "taker_buy_base": 463.784, "taker_buy_quote": 212814.2365 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 459.8, "high": 460.7, "low": 457.4, "close": 457.5, "volume": 841.6, "close_time": 1773917999999, "quote_volume": 386710.2471, "trades": 1759, "taker_buy_base": 337.227, "taker_buy_quote": 154955.927 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 457.5, "high": 458.2, "low": 455.6, "close": 455.6, "volume": 352.735, "close_time": 1773921599999, "quote_volume": 161184.2278, "trades": 1147, "taker_buy_base": 119.667, "taker_buy_quote": 54670.9895 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 455.6, "high": 455.7, "low": 452.8, "close": 453.0, "volume": 793.1, "close_time": 1773925199999, "quote_volume": 360547.4835, "trades": 2459, "taker_buy_base": 212.302, "taker_buy_quote": 96484.034 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 453.1, "high": 457.4, "low": 452.1, "close": 457.4, "volume": 838.678, "close_time": 1773928799999, "quote_volume": 381433.9184, "trades": 3343, "taker_buy_base": 387.408, "taker_buy_quote": 176209.4026 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 457.4, "high": 459.4, "low": 454.9, "close": 457.1, "volume": 1337.157, "close_time": 1773932399999, "quote_volume": 611864.5288, "trades": 3245, "taker_buy_base": 910.29, "taker_buy_quote": 416680.5256 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 457.1, "high": 458.5, "low": 452.5, "close": 453.6, "volume": 1575.559, "close_time": 1773935999999, "quote_volume": 716317.0817, "trades": 4033, "taker_buy_base": 875.277, "taker_buy_quote": 398165.6012 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 453.6, "high": 454.3, "low": 452.1, "close": 453.5, "volume": 850.517, "close_time": 1773939599999, "quote_volume": 385232.3417, "trades": 2542, "taker_buy_base": 351.557, "taker_buy_quote": 159268.4388 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 453.5, "high": 456.9, "low": 451.8, "close": 456.2, "volume": 521.461, "close_time": 1773943199999, "quote_volume": 236956.7091, "trades": 2515, "taker_buy_base": 403.078, "taker_buy_quote": 183147.5573 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 456.2, "high": 457.1, "low": 454.6, "close": 455.7, "volume": 184.728, "close_time": 1773946799999, "quote_volume": 84238.1044, "trades": 957, "taker_buy_base": 114.159, "taker_buy_quote": 52063.5731 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 455.6, "high": 458.3, "low": 455.6, "close": 456.4, "volume": 545.569, "close_time": 1773950399999, "quote_volume": 249381.4892, "trades": 2358, "taker_buy_base": 265.733, "taker_buy_quote": 121475.5045 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 456.3, "high": 458.6, "low": 456.1, "close": 457.3, "volume": 194.61, "close_time": 1773953999999, "quote_volume": 89047.9665, "trades": 1011, "taker_buy_base": 126.18, "taker_buy_quote": 57743.6207 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 457.2, "high": 457.6, "low": 455.2, "close": 455.7, "volume": 516.22, "close_time": 1773957599999, "quote_volume": 235504.5718, "trades": 886, "taker_buy_base": 395.657, "taker_buy_quote": 180500.8566 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 455.6, "high": 456.1, "low": 453.5, "close": 455.3, "volume": 795.147, "close_time": 1773961199999, "quote_volume": 361327.4888, "trades": 1857, "taker_buy_base": 528.476, "taker_buy_quote": 240094.5654 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 455.3, "high": 456.5, "low": 454.1, "close": 455.6, "volume": 374.542, "close_time": 1773964799999, "quote_volume": 170692.8917, "trades": 1333, "taker_buy_base": 263.551, "taker_buy_quote": 120123.4025 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 455.7, "high": 458.9, "low": 454.9, "close": 458.1, "volume": 772.48, "close_time": 1773968399999, "quote_volume": 352921.2894, "trades": 2552, "taker_buy_base": 333.138, "taker_buy_quote": 152279.7847 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 458.2, "high": 461.8, "low": 457.1, "close": 461.8, "volume": 826.491, "close_time": 1773971999999, "quote_volume": 380113.8198, "trades": 2068, "taker_buy_base": 637.186, "taker_buy_quote": 293038.0275 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 461.7, "high": 463.5, "low": 459.2, "close": 462.6, "volume": 885.499, "close_time": 1773975599999, "quote_volume": 408350.0224, "trades": 2820, "taker_buy_base": 378.755, "taker_buy_quote": 174709.0993 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 462.6, "high": 465.2, "low": 461.8, "close": 464.6, "volume": 588.189, "close_time": 1773979199999, "quote_volume": 272710.2696, "trades": 2005, "taker_buy_base": 331.522, "taker_buy_quote": 153702.849 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 464.5, "high": 465.6, "low": 463.0, "close": 464.7, "volume": 446.291, "close_time": 1773982799999, "quote_volume": 207288.9322, "trades": 1602, "taker_buy_base": 240.079, "taker_buy_quote": 111514.6853 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 464.6, "high": 464.6, "low": 461.9, "close": 462.2, "volume": 354.108, "close_time": 1773986399999, "quote_volume": 164039.2889, "trades": 1374, "taker_buy_base": 161.821, "taker_buy_quote": 74944.609 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 462.2, "high": 464.3, "low": 460.5, "close": 463.9, "volume": 550.249, "close_time": 1773989999999, "quote_volume": 254504.4096, "trades": 2248, "taker_buy_base": 220.275, "taker_buy_quote": 101847.068 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 463.9, "high": 468.1, "low": 461.9, "close": 467.2, "volume": 1189.904, "close_time": 1773993599999, "quote_volume": 553989.8294, "trades": 4695, "taker_buy_base": 625.409, "taker_buy_quote": 291280.3964 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 467.1, "high": 471.0, "low": 466.3, "close": 469.9, "volume": 1239.219, "close_time": 1773997199999, "quote_volume": 581610.7176, "trades": 4119, "taker_buy_base": 551.186, "taker_buy_quote": 258602.3923 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 470.0, "high": 470.1, "low": 458.4, "close": 464.0, "volume": 2689.067, "close_time": 1774000799999, "quote_volume": 1243011.4431, "trades": 7651, "taker_buy_base": 1323.407, "taker_buy_quote": 611151.6175 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 464.0, "high": 464.3, "low": 462.0, "close": 463.8, "volume": 542.754, "close_time": 1774004399999, "quote_volume": 251309.4064, "trades": 1665, "taker_buy_base": 199.4, "taker_buy_quote": 92345.9719 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 463.8, "high": 469.4, "low": 463.8, "close": 467.5, "volume": 1760.927, "close_time": 1774007999999, "quote_volume": 823455.0994, "trades": 5952, "taker_buy_base": 1167.786, "taker_buy_quote": 546075.7389 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 467.6, "high": 469.4, "low": 466.5, "close": 467.3, "volume": 743.9, "close_time": 1774011599999, "quote_volume": 348212.182, "trades": 2659, "taker_buy_base": 426.417, "taker_buy_quote": 199674.0493 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 467.3, "high": 468.4, "low": 464.2, "close": 465.4, "volume": 1237.468, "close_time": 1774015199999, "quote_volume": 576800.7136, "trades": 4393, "taker_buy_base": 685.916, "taker_buy_quote": 319787.6088 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 465.4, "high": 472.2, "low": 464.2, "close": 468.8, "volume": 1907.517, "close_time": 1774018799999, "quote_volume": 894860.5083, "trades": 5802, "taker_buy_base": 1064.155, "taker_buy_quote": 499288.3285 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 468.9, "high": 472.0, "low": 467.8, "close": 469.0, "volume": 574.468, "close_time": 1774022399999, "quote_volume": 269811.7812, "trades": 2469, "taker_buy_base": 334.866, "taker_buy_quote": 157322.1876 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 469.1, "high": 470.3, "low": 466.8, "close": 468.2, "volume": 364.94, "close_time": 1774025999999, "quote_volume": 170788.1392, "trades": 1614, "taker_buy_base": 195.578, "taker_buy_quote": 91573.616 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 468.2, "high": 469.3, "low": 465.6, "close": 468.0, "volume": 411.948, "close_time": 1774029599999, "quote_volume": 192620.5032, "trades": 1859, "taker_buy_base": 277.939, "taker_buy_quote": 129984.3835 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 468.1, "high": 468.2, "low": 464.5, "close": 466.9, "volume": 526.423, "close_time": 1774033199999, "quote_volume": 245336.4017, "trades": 2035, "taker_buy_base": 254.997, "taker_buy_quote": 118846.0905 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 467.0, "high": 469.1, "low": 466.5, "close": 468.9, "volume": 427.325, "close_time": 1774036799999, "quote_volume": 199799.1415, "trades": 1848, "taker_buy_base": 202.98, "taker_buy_quote": 94936.0142 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 468.9, "high": 469.5, "low": 465.3, "close": 468.0, "volume": 418.699, "close_time": 1774040399999, "quote_volume": 195753.5454, "trades": 1191, "taker_buy_base": 208.615, "taker_buy_quote": 97598.7797 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 467.9, "high": 471.4, "low": 466.7, "close": 470.6, "volume": 576.762, "close_time": 1774043999999, "quote_volume": 270871.3206, "trades": 1903, "taker_buy_base": 363.992, "taker_buy_quote": 170933.5847 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 470.6, "high": 475.2, "low": 470.6, "close": 472.7, "volume": 1289.984, "close_time": 1774047599999, "quote_volume": 610775.844, "trades": 4381, "taker_buy_base": 776.717, "taker_buy_quote": 367685.8987 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 472.7, "high": 475.1, "low": 470.9, "close": 474.6, "volume": 1521.97, "close_time": 1774051199999, "quote_volume": 719527.9312, "trades": 4535, "taker_buy_base": 438.133, "taker_buy_quote": 207262.8633 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 474.6, "high": 477.2, "low": 472.4, "close": 472.5, "volume": 905.01, "close_time": 1774054799999, "quote_volume": 430194.1012, "trades": 3372, "taker_buy_base": 403.212, "taker_buy_quote": 191688.0679 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 472.6, "high": 473.0, "low": 470.6, "close": 471.2, "volume": 362.487, "close_time": 1774058399999, "quote_volume": 171010.7927, "trades": 1423, "taker_buy_base": 163.905, "taker_buy_quote": 77347.4676 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 471.2, "high": 472.1, "low": 470.4, "close": 471.7, "volume": 402.317, "close_time": 1774061999999, "quote_volume": 189595.7656, "trades": 1664, "taker_buy_base": 182.955, "taker_buy_quote": 86245.2139 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 471.7, "high": 471.8, "low": 470.0, "close": 470.9, "volume": 509.727, "close_time": 1774065599999, "quote_volume": 240092.6639, "trades": 1511, "taker_buy_base": 287.291, "taker_buy_quote": 135334.943 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 470.9, "high": 472.2, "low": 470.6, "close": 470.8, "volume": 273.504, "close_time": 1774069199999, "quote_volume": 128878.6441, "trades": 1069, "taker_buy_base": 153.839, "taker_buy_quote": 72513.9173 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 470.8, "high": 472.1, "low": 470.7, "close": 471.6, "volume": 292.975, "close_time": 1774072799999, "quote_volume": 138139.6577, "trades": 947, "taker_buy_base": 198.456, "taker_buy_quote": 93571.7819 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 471.6, "high": 472.2, "low": 467.1, "close": 469.0, "volume": 1362.133, "close_time": 1774076399999, "quote_volume": 638786.8171, "trades": 3231, "taker_buy_base": 596.297, "taker_buy_quote": 279467.7314 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 468.9, "high": 468.9, "low": 465.5, "close": 468.2, "volume": 1859.017, "close_time": 1774079999999, "quote_volume": 868192.2238, "trades": 4655, "taker_buy_base": 745.056, "taker_buy_quote": 347875.0642 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 468.3, "high": 470.1, "low": 467.3, "close": 469.4, "volume": 525.379, "close_time": 1774083599999, "quote_volume": 246216.787, "trades": 2028, "taker_buy_base": 213.263, "taker_buy_quote": 99970.3094 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 469.4, "high": 470.3, "low": 468.4, "close": 469.4, "volume": 557.404, "close_time": 1774087199999, "quote_volume": 261637.9524, "trades": 1304, "taker_buy_base": 181.416, "taker_buy_quote": 85150.7574 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 469.5, "high": 469.8, "low": 468.1, "close": 468.2, "volume": 231.472, "close_time": 1774090799999, "quote_volume": 108504.2344, "trades": 806, "taker_buy_base": 113.079, "taker_buy_quote": 53006.8588 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 468.2, "high": 468.5, "low": 466.6, "close": 468.0, "volume": 245.413, "close_time": 1774094399999, "quote_volume": 114744.4373, "trades": 1058, "taker_buy_base": 153.704, "taker_buy_quote": 71874.4207 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 467.9, "high": 468.9, "low": 467.8, "close": 468.2, "volume": 170.218, "close_time": 1774097999999, "quote_volume": 79704.3252, "trades": 914, "taker_buy_base": 106.896, "taker_buy_quote": 50057.4638 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 468.3, "high": 469.4, "low": 467.0, "close": 468.8, "volume": 591.205, "close_time": 1774101599999, "quote_volume": 277015.6058, "trades": 1710, "taker_buy_base": 367.357, "taker_buy_quote": 172138.2131 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 468.7, "high": 470.3, "low": 467.7, "close": 468.1, "volume": 585.497, "close_time": 1774105199999, "quote_volume": 274509.9969, "trades": 1785, "taker_buy_base": 286.124, "taker_buy_quote": 134153.2511 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 468.2, "high": 469.0, "low": 465.8, "close": 466.1, "volume": 474.919, "close_time": 1774108799999, "quote_volume": 222059.3198, "trades": 1622, "taker_buy_base": 161.395, "taker_buy_quote": 75444.71 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 466.2, "high": 467.9, "low": 465.5, "close": 466.3, "volume": 415.994, "close_time": 1774112399999, "quote_volume": 194110.4075, "trades": 1551, "taker_buy_base": 219.235, "taker_buy_quote": 102320.9125 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 466.4, "high": 468.5, "low": 466.4, "close": 467.6, "volume": 521.175, "close_time": 1774115999999, "quote_volume": 243772.5763, "trades": 1486, "taker_buy_base": 241.426, "taker_buy_quote": 112914.6164 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 467.6, "high": 470.0, "low": 467.4, "close": 469.1, "volume": 369.143, "close_time": 1774119599999, "quote_volume": 173138.029, "trades": 1220, "taker_buy_base": 246.384, "taker_buy_quote": 115550.9768 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 469.1, "high": 469.9, "low": 467.3, "close": 467.8, "volume": 446.025, "close_time": 1774123199999, "quote_volume": 208870.5505, "trades": 1142, "taker_buy_base": 165.9, "taker_buy_quote": 77690.9178 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 467.7, "high": 468.3, "low": 467.0, "close": 468.2, "volume": 162.914, "close_time": 1774126799999, "quote_volume": 76193.026, "trades": 572, "taker_buy_base": 107.62, "taker_buy_quote": 50342.8946 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 468.2, "high": 469.3, "low": 467.8, "close": 468.7, "volume": 260.007, "close_time": 1774130399999, "quote_volume": 121869.0937, "trades": 962, "taker_buy_base": 179.671, "taker_buy_quote": 84216.0581 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 468.6, "high": 469.4, "low": 467.3, "close": 467.8, "volume": 220.694, "close_time": 1774133999999, "quote_volume": 103393.3697, "trades": 1046, "taker_buy_base": 120.484, "taker_buy_quote": 56456.5671 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 467.7, "high": 467.7, "low": 459.7, "close": 462.6, "volume": 1338.483, "close_time": 1774137599999, "quote_volume": 619863.2996, "trades": 5987, "taker_buy_base": 510.67, "taker_buy_quote": 236772.9947 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 462.5, "high": 462.6, "low": 457.4, "close": 458.6, "volume": 1183.38, "close_time": 1774141199999, "quote_volume": 543709.6825, "trades": 6248, "taker_buy_base": 605.077, "taker_buy_quote": 278035.6265 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 458.6, "high": 460.3, "low": 458.1, "close": 459.8, "volume": 464.107, "close_time": 1774144799999, "quote_volume": 213101.2597, "trades": 1682, "taker_buy_base": 232.51, "taker_buy_quote": 106766.3454 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 459.9, "high": 461.7, "low": 458.4, "close": 460.6, "volume": 601.004, "close_time": 1774148399999, "quote_volume": 276495.6012, "trades": 1807, "taker_buy_base": 387.332, "taker_buy_quote": 178199.8777 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 460.5, "high": 469.4, "low": 459.4, "close": 464.7, "volume": 3452.13, "close_time": 1774151999999, "quote_volume": 1607727.1083, "trades": 8557, "taker_buy_base": 1964.795, "taker_buy_quote": 914236.4361 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 464.6, "high": 469.3, "low": 464.4, "close": 468.3, "volume": 921.758, "close_time": 1774155599999, "quote_volume": 431130.7416, "trades": 3062, "taker_buy_base": 592.826, "taker_buy_quote": 277358.3726 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 468.4, "high": 468.5, "low": 466.3, "close": 466.9, "volume": 622.854, "close_time": 1774159199999, "quote_volume": 291231.0032, "trades": 2169, "taker_buy_base": 381.393, "taker_buy_quote": 178367.8943 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 466.8, "high": 466.9, "low": 465.5, "close": 466.5, "volume": 265.63, "close_time": 1774162799999, "quote_volume": 123839.8134, "trades": 1248, "taker_buy_base": 182.061, "taker_buy_quote": 84878.0851 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 466.5, "high": 467.4, "low": 464.5, "close": 464.7, "volume": 283.574, "close_time": 1774166399999, "quote_volume": 132146.6183, "trades": 1808, "taker_buy_base": 143.539, "taker_buy_quote": 66903.4747 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 464.7, "high": 468.6, "low": 463.1, "close": 467.0, "volume": 1666.988, "close_time": 1774169999999, "quote_volume": 777437.7164, "trades": 5915, "taker_buy_base": 891.012, "taker_buy_quote": 415453.3497 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 467.1, "high": 467.7, "low": 465.2, "close": 465.7, "volume": 334.286, "close_time": 1774173599999, "quote_volume": 155917.3604, "trades": 1621, "taker_buy_base": 178.087, "taker_buy_quote": 83048.2133 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 465.8, "high": 467.0, "low": 465.5, "close": 465.9, "volume": 397.091, "close_time": 1774177199999, "quote_volume": 185206.9256, "trades": 1559, "taker_buy_base": 229.998, "taker_buy_quote": 107278.6175 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 465.9, "high": 468.9, "low": 465.2, "close": 465.2, "volume": 1835.554, "close_time": 1774180799999, "quote_volume": 856801.0033, "trades": 4386, "taker_buy_base": 1028.158, "taker_buy_quote": 479818.3201 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 465.2, "high": 468.3, "low": 465.0, "close": 467.7, "volume": 585.019, "close_time": 1774184399999, "quote_volume": 273089.1314, "trades": 2787, "taker_buy_base": 247.832, "taker_buy_quote": 115685.8589 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 467.7, "high": 469.5, "low": 467.0, "close": 467.9, "volume": 842.705, "close_time": 1774187999999, "quote_volume": 394725.2131, "trades": 4246, "taker_buy_base": 415.416, "taker_buy_quote": 194602.7883 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 467.9, "high": 469.5, "low": 466.5, "close": 467.9, "volume": 462.965, "close_time": 1774191599999, "quote_volume": 216601.843, "trades": 1829, "taker_buy_base": 225.542, "taker_buy_quote": 105530.7327 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 467.9, "high": 470.0, "low": 466.7, "close": 468.8, "volume": 833.861, "close_time": 1774195199999, "quote_volume": 390725.9958, "trades": 2931, "taker_buy_base": 463.982, "taker_buy_quote": 217414.2089 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 468.8, "high": 469.4, "low": 468.4, "close": 468.5, "volume": 149.199, "close_time": 1774198799999, "quote_volume": 69943.6547, "trades": 773, "taker_buy_base": 77.018, "taker_buy_quote": 36114.657 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 468.5, "high": 468.5, "low": 467.2, "close": 467.5, "volume": 145.105, "close_time": 1774202399999, "quote_volume": 67866.7496, "trades": 919, "taker_buy_base": 84.248, "taker_buy_quote": 39405.4628 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 467.4, "high": 468.5, "low": 465.2, "close": 467.0, "volume": 388.222, "close_time": 1774205999999, "quote_volume": 181305.6844, "trades": 1603, "taker_buy_base": 289.656, "taker_buy_quote": 135294.7222 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 467.0, "high": 467.4, "low": 464.9, "close": 465.5, "volume": 393.346, "close_time": 1774209599999, "quote_volume": 183440.6205, "trades": 1533, "taker_buy_base": 220.333, "taker_buy_quote": 102797.5242 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 465.6, "high": 466.8, "low": 465.2, "close": 465.4, "volume": 443.345, "close_time": 1774213199999, "quote_volume": 206586.4997, "trades": 1589, "taker_buy_base": 270.647, "taker_buy_quote": 126124.8153 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 465.3, "high": 468.9, "low": 461.0, "close": 466.4, "volume": 2427.169, "close_time": 1774216799999, "quote_volume": 1128137.0405, "trades": 7516, "taker_buy_base": 1308.515, "taker_buy_quote": 608319.014 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 466.4, "high": 469.9, "low": 464.9, "close": 469.4, "volume": 681.853, "close_time": 1774220399999, "quote_volume": 318912.8541, "trades": 3513, "taker_buy_base": 348.757, "taker_buy_quote": 163064.2008 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 469.4, "high": 471.4, "low": 467.3, "close": 467.4, "volume": 825.65, "close_time": 1774223999999, "quote_volume": 387562.0624, "trades": 3304, "taker_buy_base": 395.078, "taker_buy_quote": 185616.3278 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 467.4, "high": 467.8, "low": 464.0, "close": 466.2, "volume": 705.891, "close_time": 1774227599999, "quote_volume": 328928.3876, "trades": 3162, "taker_buy_base": 334.452, "taker_buy_quote": 155902.2416 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 466.1, "high": 470.9, "low": 465.8, "close": 468.7, "volume": 833.277, "close_time": 1774231199999, "quote_volume": 391118.7276, "trades": 3534, "taker_buy_base": 469.879, "taker_buy_quote": 220563.7466 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 468.8, "high": 473.2, "low": 468.1, "close": 471.7, "volume": 828.095, "close_time": 1774234799999, "quote_volume": 390019.6636, "trades": 3560, "taker_buy_base": 523.83, "taker_buy_quote": 246739.8403 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 471.6, "high": 472.9, "low": 468.2, "close": 468.7, "volume": 720.463, "close_time": 1774238399999, "quote_volume": 338417.085, "trades": 2282, "taker_buy_base": 358.957, "taker_buy_quote": 168650.5881 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 468.7, "high": 468.9, "low": 466.7, "close": 467.9, "volume": 730.211, "close_time": 1774241999999, "quote_volume": 341603.8153, "trades": 2493, "taker_buy_base": 453.7, "taker_buy_quote": 212260.0543 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 467.9, "high": 469.3, "low": 466.6, "close": 468.2, "volume": 593.498, "close_time": 1774245599999, "quote_volume": 277738.4641, "trades": 1982, "taker_buy_base": 279.936, "taker_buy_quote": 131079.369 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 468.1, "high": 468.1, "low": 462.8, "close": 464.6, "volume": 895.194, "close_time": 1774249199999, "quote_volume": 416548.5043, "trades": 2912, "taker_buy_base": 339.998, "taker_buy_quote": 158277.2397 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 464.7, "high": 467.9, "low": 462.6, "close": 466.4, "volume": 1270.51, "close_time": 1774252799999, "quote_volume": 590677.0924, "trades": 3915, "taker_buy_base": 524.123, "taker_buy_quote": 243915.1857 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 466.5, "high": 469.1, "low": 465.9, "close": 466.4, "volume": 352.506, "close_time": 1774256399999, "quote_volume": 164804.7789, "trades": 2069, "taker_buy_base": 213.38, "taker_buy_quote": 99760.9867 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 466.4, "high": 467.1, "low": 464.4, "close": 467.1, "volume": 306.974, "close_time": 1774259999999, "quote_volume": 143001.099, "trades": 1450, "taker_buy_base": 189.037, "taker_buy_quote": 88098.7666 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 467.1, "high": 469.5, "low": 467.1, "close": 468.9, "volume": 759.708, "close_time": 1774263599999, "quote_volume": 355734.1706, "trades": 1958, "taker_buy_base": 456.876, "taker_buy_quote": 213950.6266 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 468.8, "high": 486.3, "low": 468.4, "close": 476.1, "volume": 8346.224, "close_time": 1774267199999, "quote_volume": 3999728.5047, "trades": 24496, "taker_buy_base": 4136.49, "taker_buy_quote": 1982565.3208 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 476.2, "high": 482.9, "low": 474.5, "close": 482.3, "volume": 2232.733, "close_time": 1774270799999, "quote_volume": 1068847.0891, "trades": 8548, "taker_buy_base": 1243.891, "taker_buy_quote": 595701.8436 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 482.4, "high": 484.5, "low": 480.1, "close": 482.3, "volume": 1175.76, "close_time": 1774274399999, "quote_volume": 567148.6805, "trades": 5717, "taker_buy_base": 637.205, "taker_buy_quote": 307487.1944 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 482.4, "high": 483.4, "low": 479.5, "close": 481.1, "volume": 1046.022, "close_time": 1774277999999, "quote_volume": 503211.7289, "trades": 3867, "taker_buy_base": 498.615, "taker_buy_quote": 239906.1729 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 481.0, "high": 481.6, "low": 477.2, "close": 478.1, "volume": 823.026, "close_time": 1774281599999, "quote_volume": 394078.3953, "trades": 3601, "taker_buy_base": 388.806, "taker_buy_quote": 186170.6961 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 478.2, "high": 480.3, "low": 478.1, "close": 480.3, "volume": 639.824, "close_time": 1774285199999, "quote_volume": 306621.9772, "trades": 2912, "taker_buy_base": 322.527, "taker_buy_quote": 154603.5214 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 480.2, "high": 480.8, "low": 475.6, "close": 479.0, "volume": 958.171, "close_time": 1774288799999, "quote_volume": 457735.9996, "trades": 3135, "taker_buy_base": 618.755, "taker_buy_quote": 295588.4866 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 479.0, "high": 480.4, "low": 478.1, "close": 478.6, "volume": 920.514, "close_time": 1774292399999, "quote_volume": 441005.101, "trades": 2688, "taker_buy_base": 358.04, "taker_buy_quote": 171565.1064 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 478.5, "high": 480.4, "low": 476.2, "close": 476.9, "volume": 477.982, "close_time": 1774295999999, "quote_volume": 228603.5881, "trades": 1731, "taker_buy_base": 288.838, "taker_buy_quote": 138187.464 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 476.9, "high": 478.8, "low": 476.7, "close": 478.7, "volume": 387.401, "close_time": 1774299599999, "quote_volume": 185139.9136, "trades": 1305, "taker_buy_base": 207.546, "taker_buy_quote": 99181.4511 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 478.7, "high": 480.2, "low": 476.4, "close": 476.5, "volume": 777.905, "close_time": 1774303199999, "quote_volume": 372761.928, "trades": 1937, "taker_buy_base": 325.476, "taker_buy_quote": 155931.2193 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 476.6, "high": 477.9, "low": 475.8, "close": 477.4, "volume": 280.505, "close_time": 1774306799999, "quote_volume": 133815.7022, "trades": 1424, "taker_buy_base": 170.859, "taker_buy_quote": 81502.7563 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 477.4, "high": 478.6, "low": 476.0, "close": 478.0, "volume": 542.119, "close_time": 1774310399999, "quote_volume": 258712.0356, "trades": 1788, "taker_buy_base": 220.028, "taker_buy_quote": 105046.4464 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 478.1, "high": 478.8, "low": 474.6, "close": 475.0, "volume": 1928.774, "close_time": 1774313999999, "quote_volume": 917886.5462, "trades": 3301, "taker_buy_base": 1238.082, "taker_buy_quote": 588774.696 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 474.9, "high": 476.6, "low": 473.0, "close": 473.5, "volume": 912.727, "close_time": 1774317599999, "quote_volume": 433248.8978, "trades": 3429, "taker_buy_base": 469.156, "taker_buy_quote": 222762.135 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 473.5, "high": 475.1, "low": 471.4, "close": 471.6, "volume": 1381.046, "close_time": 1774321199999, "quote_volume": 652733.943, "trades": 4343, "taker_buy_base": 630.339, "taker_buy_quote": 298099.3062 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 471.5, "high": 474.3, "low": 471.3, "close": 474.2, "volume": 537.782, "close_time": 1774324799999, "quote_volume": 254218.3234, "trades": 1936, "taker_buy_base": 290.066, "taker_buy_quote": 137114.0579 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 474.2, "high": 474.3, "low": 472.5, "close": 474.0, "volume": 265.943, "close_time": 1774328399999, "quote_volume": 125876.1797, "trades": 1216, "taker_buy_base": 122.075, "taker_buy_quote": 57776.9098 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 474.0, "high": 476.8, "low": 472.4, "close": 475.4, "volume": 1034.92, "close_time": 1774331999999, "quote_volume": 491457.9964, "trades": 3623, "taker_buy_base": 642.625, "taker_buy_quote": 305184.3901 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 475.3, "high": 476.5, "low": 474.1, "close": 476.0, "volume": 523.959, "close_time": 1774335599999, "quote_volume": 249078.109, "trades": 2220, "taker_buy_base": 332.713, "taker_buy_quote": 158158.4657 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 476.0, "high": 477.4, "low": 475.5, "close": 476.9, "volume": 545.413, "close_time": 1774339199999, "quote_volume": 259941.0612, "trades": 2470, "taker_buy_base": 364.467, "taker_buy_quote": 173738.0862 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 476.9, "high": 478.3, "low": 475.7, "close": 477.3, "volume": 985.854, "close_time": 1774342799999, "quote_volume": 470251.183, "trades": 2726, "taker_buy_base": 277.377, "taker_buy_quote": 132343.1402 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 477.3, "high": 480.2, "low": 476.9, "close": 479.6, "volume": 748.399, "close_time": 1774346399999, "quote_volume": 358133.9268, "trades": 2949, "taker_buy_base": 395.606, "taker_buy_quote": 189333.9062 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 479.6, "high": 479.7, "low": 468.6, "close": 472.4, "volume": 5276.992, "close_time": 1774349999999, "quote_volume": 2494343.8494, "trades": 13251, "taker_buy_base": 2504.532, "taker_buy_quote": 1184344.9768 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 472.3, "high": 474.4, "low": 471.3, "close": 473.5, "volume": 576.265, "close_time": 1774353599999, "quote_volume": 272582.3844, "trades": 3052, "taker_buy_base": 368.335, "taker_buy_quote": 174237.967 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 473.5, "high": 474.1, "low": 472.8, "close": 473.2, "volume": 454.31, "close_time": 1774357199999, "quote_volume": 215094.0835, "trades": 2235, "taker_buy_base": 304.24, "taker_buy_quote": 144067.9991 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 473.2, "high": 473.7, "low": 470.2, "close": 472.0, "volume": 1375.675, "close_time": 1774360799999, "quote_volume": 648646.7891, "trades": 4447, "taker_buy_base": 898.991, "taker_buy_quote": 423918.9168 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 472.0, "high": 473.4, "low": 469.7, "close": 471.1, "volume": 1433.166, "close_time": 1774364399999, "quote_volume": 675487.8663, "trades": 5276, "taker_buy_base": 979.721, "taker_buy_quote": 461803.9285 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 471.1, "high": 474.9, "low": 471.0, "close": 474.3, "volume": 806.439, "close_time": 1774367999999, "quote_volume": 381699.0326, "trades": 3352, "taker_buy_base": 540.86, "taker_buy_quote": 256068.111 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 474.2, "high": 475.6, "low": 473.5, "close": 475.2, "volume": 617.216, "close_time": 1774371599999, "quote_volume": 292942.5385, "trades": 2842, "taker_buy_base": 382.875, "taker_buy_quote": 181745.7013 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 475.3, "high": 475.6, "low": 471.1, "close": 472.8, "volume": 755.559, "close_time": 1774375199999, "quote_volume": 358029.6996, "trades": 3562, "taker_buy_base": 397.962, "taker_buy_quote": 188632.5658 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 472.8, "high": 475.1, "low": 472.3, "close": 473.6, "volume": 657.833, "close_time": 1774378799999, "quote_volume": 311763.2755, "trades": 2107, "taker_buy_base": 519.697, "taker_buy_quote": 246309.2329 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 473.6, "high": 474.3, "low": 472.8, "close": 474.2, "volume": 347.192, "close_time": 1774382399999, "quote_volume": 164442.1632, "trades": 1471, "taker_buy_base": 248.841, "taker_buy_quote": 117862.9204 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 474.1, "high": 476.8, "low": 473.1, "close": 476.4, "volume": 480.55, "close_time": 1774385999999, "quote_volume": 228409.7322, "trades": 2390, "taker_buy_base": 331.216, "taker_buy_quote": 157414.1143 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 476.4, "high": 478.4, "low": 475.7, "close": 478.0, "volume": 523.008, "close_time": 1774389599999, "quote_volume": 249456.5027, "trades": 2608, "taker_buy_base": 310.589, "taker_buy_quote": 148176.9371 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 478.0, "high": 478.5, "low": 477.0, "close": 477.9, "volume": 486.391, "close_time": 1774393199999, "quote_volume": 232399.2817, "trades": 2870, "taker_buy_base": 294.712, "taker_buy_quote": 140826.991 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 477.8, "high": 478.6, "low": 477.2, "close": 477.4, "volume": 458.949, "close_time": 1774396799999, "quote_volume": 219371.3754, "trades": 2315, "taker_buy_base": 348.419, "taker_buy_quote": 166544.6927 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 477.4, "high": 478.7, "low": 476.2, "close": 478.2, "volume": 658.237, "close_time": 1774400399999, "quote_volume": 314456.4317, "trades": 2806, "taker_buy_base": 444.428, "taker_buy_quote": 212358.006 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 478.1, "high": 478.7, "low": 477.2, "close": 477.5, "volume": 557.087, "close_time": 1774403999999, "quote_volume": 266276.7292, "trades": 2815, "taker_buy_base": 382.732, "taker_buy_quote": 182955.1276 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 477.6, "high": 478.4, "low": 476.5, "close": 477.8, "volume": 752.972, "close_time": 1774407599999, "quote_volume": 359573.4059, "trades": 2777, "taker_buy_base": 605.454, "taker_buy_quote": 289140.8457 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 477.7, "high": 479.4, "low": 476.7, "close": 479.3, "volume": 551.164, "close_time": 1774411199999, "quote_volume": 263441.2684, "trades": 2251, "taker_buy_base": 411.477, "taker_buy_quote": 196702.6511 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 479.3, "high": 480.1, "low": 477.9, "close": 478.8, "volume": 684.494, "close_time": 1774414799999, "quote_volume": 327923.2828, "trades": 2503, "taker_buy_base": 510.897, "taker_buy_quote": 244755.7509 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 478.8, "high": 480.1, "low": 477.8, "close": 478.0, "volume": 708.772, "close_time": 1774418399999, "quote_volume": 339346.0036, "trades": 2798, "taker_buy_base": 506.663, "taker_buy_quote": 242620.9427 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 478.0, "high": 478.4, "low": 476.3, "close": 476.6, "volume": 742.336, "close_time": 1774421999999, "quote_volume": 354412.8532, "trades": 3089, "taker_buy_base": 403.641, "taker_buy_quote": 192747.8754 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 476.5, "high": 479.2, "low": 473.8, "close": 478.3, "volume": 2184.696, "close_time": 1774425599999, "quote_volume": 1041502.3993, "trades": 4028, "taker_buy_base": 990.904, "taker_buy_quote": 472920.1804 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 478.3, "high": 480.3, "low": 477.8, "close": 478.6, "volume": 842.371, "close_time": 1774429199999, "quote_volume": 403707.5686, "trades": 2879, "taker_buy_base": 494.732, "taker_buy_quote": 237090.2632 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 478.7, "high": 479.0, "low": 477.6, "close": 478.7, "volume": 657.237, "close_time": 1774432799999, "quote_volume": 314448.9322, "trades": 1857, "taker_buy_base": 351.916, "taker_buy_quote": 168378.8782 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 478.7, "high": 479.6, "low": 478.4, "close": 478.5, "volume": 274.464, "close_time": 1774436399999, "quote_volume": 131445.483, "trades": 951, "taker_buy_base": 168.7, "taker_buy_quote": 80791.8823 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 478.4, "high": 479.5, "low": 477.0, "close": 477.5, "volume": 518.923, "close_time": 1774439999999, "quote_volume": 248351.6692, "trades": 2104, "taker_buy_base": 235.084, "taker_buy_quote": 112502.7205 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 477.6, "high": 478.7, "low": 476.4, "close": 477.7, "volume": 275.39, "close_time": 1774443599999, "quote_volume": 131458.0056, "trades": 1619, "taker_buy_base": 137.869, "taker_buy_quote": 65820.6725 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 477.8, "high": 478.1, "low": 474.7, "close": 476.1, "volume": 488.915, "close_time": 1774447199999, "quote_volume": 233006.8656, "trades": 2197, "taker_buy_base": 199.432, "taker_buy_quote": 95086.5658 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 476.2, "high": 477.2, "low": 475.4, "close": 475.8, "volume": 433.007, "close_time": 1774450799999, "quote_volume": 206333.0798, "trades": 2015, "taker_buy_base": 169.687, "taker_buy_quote": 80889.8141 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 475.8, "high": 476.8, "low": 473.3, "close": 476.4, "volume": 518.149, "close_time": 1774454399999, "quote_volume": 246245.4976, "trades": 1910, "taker_buy_base": 236.609, "taker_buy_quote": 112492.9487 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 476.5, "high": 479.3, "low": 476.3, "close": 477.6, "volume": 472.856, "close_time": 1774457999999, "quote_volume": 226061.581, "trades": 3027, "taker_buy_base": 292.931, "taker_buy_quote": 140050.1926 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 477.6, "high": 477.7, "low": 475.7, "close": 476.1, "volume": 284.377, "close_time": 1774461599999, "quote_volume": 135543.7083, "trades": 2631, "taker_buy_base": 141.741, "taker_buy_quote": 67569.6135 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 476.2, "high": 477.0, "low": 474.9, "close": 475.2, "volume": 1057.277, "close_time": 1774465199999, "quote_volume": 502669.9668, "trades": 2812, "taker_buy_base": 522.54, "taker_buy_quote": 248408.0862 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 475.2, "high": 475.9, "low": 473.6, "close": 474.1, "volume": 279.422, "close_time": 1774468799999, "quote_volume": 132639.7463, "trades": 2642, "taker_buy_base": 136.44, "taker_buy_quote": 64756.3928 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 474.2, "high": 474.2, "low": 473.0, "close": 473.1, "volume": 204.443, "close_time": 1774472399999, "quote_volume": 96779.6784, "trades": 2291, "taker_buy_base": 64.929, "taker_buy_quote": 30738.5538 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 473.1, "high": 473.4, "low": 472.2, "close": 472.5, "volume": 191.081, "close_time": 1774475999999, "quote_volume": 90336.5621, "trades": 1096, "taker_buy_base": 72.764, "taker_buy_quote": 34400.6446 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 472.7, "high": 474.8, "low": 471.4, "close": 473.9, "volume": 326.808, "close_time": 1774479599999, "quote_volume": 154575.0236, "trades": 1668, "taker_buy_base": 205.668, "taker_buy_quote": 97288.648 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 474.0, "high": 474.1, "low": 472.5, "close": 473.6, "volume": 202.201, "close_time": 1774483199999, "quote_volume": 95721.0392, "trades": 891, "taker_buy_base": 103.585, "taker_buy_quote": 49054.1105 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 473.6, "high": 474.1, "low": 472.2, "close": 473.2, "volume": 295.187, "close_time": 1774486799999, "quote_volume": 139677.9769, "trades": 1595, "taker_buy_base": 134.766, "taker_buy_quote": 63787.3451 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 473.3, "high": 473.5, "low": 472.3, "close": 472.6, "volume": 251.324, "close_time": 1774490399999, "quote_volume": 118826.7731, "trades": 1108, "taker_buy_base": 140.838, "taker_buy_quote": 66588.4484 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 472.5, "high": 472.8, "low": 470.5, "close": 471.5, "volume": 601.848, "close_time": 1774493999999, "quote_volume": 283895.1565, "trades": 1813, "taker_buy_base": 319.415, "taker_buy_quote": 150686.7561 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 471.5, "high": 471.7, "low": 470.1, "close": 470.6, "volume": 358.996, "close_time": 1774497599999, "quote_volume": 169045.3962, "trades": 1490, "taker_buy_base": 194.08, "taker_buy_quote": 91401.6112 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 470.6, "high": 470.9, "low": 469.7, "close": 470.1, "volume": 572.438, "close_time": 1774501199999, "quote_volume": 269125.7045, "trades": 1449, "taker_buy_base": 355.357, "taker_buy_quote": 167044.5098 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 470.1, "high": 470.3, "low": 466.3, "close": 467.5, "volume": 609.242, "close_time": 1774504799999, "quote_volume": 285323.8129, "trades": 2361, "taker_buy_base": 210.998, "taker_buy_quote": 98863.6198 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 467.5, "high": 474.0, "low": 464.4, "close": 468.2, "volume": 3464.096, "close_time": 1774508399999, "quote_volume": 1623324.7788, "trades": 8452, "taker_buy_base": 1656.291, "taker_buy_quote": 775799.642 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 468.3, "high": 469.3, "low": 466.8, "close": 466.9, "volume": 413.211, "close_time": 1774511999999, "quote_volume": 193439.5407, "trades": 2167, "taker_buy_base": 259.272, "taker_buy_quote": 121383.2402 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 467.0, "high": 467.6, "low": 466.0, "close": 467.6, "volume": 385.423, "close_time": 1774515599999, "quote_volume": 179895.8702, "trades": 1963, "taker_buy_base": 229.812, "taker_buy_quote": 107294.0526 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 467.6, "high": 468.4, "low": 464.0, "close": 464.9, "volume": 878.145, "close_time": 1774519199999, "quote_volume": 409618.9834, "trades": 3422, "taker_buy_base": 225.573, "taker_buy_quote": 105122.4907 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 464.8, "high": 464.9, "low": 462.4, "close": 462.5, "volume": 802.27, "close_time": 1774522799999, "quote_volume": 371829.96, "trades": 3390, "taker_buy_base": 314.032, "taker_buy_quote": 145551.7789 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 462.5, "high": 463.4, "low": 461.1, "close": 461.8, "volume": 1341.027, "close_time": 1774526399999, "quote_volume": 620084.3666, "trades": 4747, "taker_buy_base": 379.308, "taker_buy_quote": 175371.5786 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 461.8, "high": 463.0, "low": 461.6, "close": 462.2, "volume": 895.186, "close_time": 1774529999999, "quote_volume": 414008.5263, "trades": 2106, "taker_buy_base": 189.546, "taker_buy_quote": 87659.2112 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 462.2, "high": 465.3, "low": 461.4, "close": 464.2, "volume": 707.552, "close_time": 1774533599999, "quote_volume": 327827.9171, "trades": 3396, "taker_buy_base": 365.328, "taker_buy_quote": 169327.2274 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 464.3, "high": 464.9, "low": 462.6, "close": 464.4, "volume": 671.079, "close_time": 1774537199999, "quote_volume": 311181.5792, "trades": 3298, "taker_buy_base": 385.149, "taker_buy_quote": 178593.6259 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 464.4, "high": 464.4, "low": 461.1, "close": 461.8, "volume": 452.648, "close_time": 1774540799999, "quote_volume": 209348.6641, "trades": 2298, "taker_buy_base": 239.027, "taker_buy_quote": 110544.2035 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 461.8, "high": 463.2, "low": 460.6, "close": 461.9, "volume": 1275.348, "close_time": 1774544399999, "quote_volume": 589516.55, "trades": 4078, "taker_buy_base": 849.388, "taker_buy_quote": 392689.68 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 461.9, "high": 464.0, "low": 461.8, "close": 462.3, "volume": 526.776, "close_time": 1774547999999, "quote_volume": 243810.3047, "trades": 2379, "taker_buy_base": 208.469, "taker_buy_quote": 96498.5509 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 462.3, "high": 463.1, "low": 459.9, "close": 461.0, "volume": 739.867, "close_time": 1774551599999, "quote_volume": 341166.6282, "trades": 2834, "taker_buy_base": 350.685, "taker_buy_quote": 161658.7591 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 461.0, "high": 461.1, "low": 458.7, "close": 460.0, "volume": 532.316, "close_time": 1774555199999, "quote_volume": 244792.5689, "trades": 1284, "taker_buy_base": 248.372, "taker_buy_quote": 114207.4187 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 460.0, "high": 464.5, "low": 459.8, "close": 462.5, "volume": 1466.265, "close_time": 1774558799999, "quote_volume": 678508.244, "trades": 5535, "taker_buy_base": 806.468, "taker_buy_quote": 373134.1555 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 462.5, "high": 462.7, "low": 460.5, "close": 461.8, "volume": 460.378, "close_time": 1774562399999, "quote_volume": 212558.725, "trades": 2265, "taker_buy_base": 182.618, "taker_buy_quote": 84300.4953 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 461.9, "high": 462.3, "low": 459.5, "close": 461.3, "volume": 352.515, "close_time": 1774565999999, "quote_volume": 162451.1079, "trades": 2008, "taker_buy_base": 180.836, "taker_buy_quote": 83340.0189 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 461.4, "high": 462.5, "low": 461.1, "close": 461.9, "volume": 224.351, "close_time": 1774569599999, "quote_volume": 103659.0407, "trades": 1193, "taker_buy_base": 87.157, "taker_buy_quote": 40276.2514 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 462.0, "high": 464.0, "low": 461.7, "close": 463.4, "volume": 353.282, "close_time": 1774573199999, "quote_volume": 163564.6568, "trades": 1875, "taker_buy_base": 151.402, "taker_buy_quote": 70115.3178 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 463.5, "high": 464.9, "low": 463.4, "close": 464.5, "volume": 369.952, "close_time": 1774576799999, "quote_volume": 171713.339, "trades": 2124, "taker_buy_base": 164.03, "taker_buy_quote": 76136.7635 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 464.6, "high": 466.0, "low": 464.6, "close": 465.2, "volume": 236.149, "close_time": 1774580399999, "quote_volume": 109861.1207, "trades": 1724, "taker_buy_base": 111.762, "taker_buy_quote": 51997.1893 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 465.3, "high": 465.7, "low": 463.3, "close": 463.9, "volume": 281.186, "close_time": 1774583999999, "quote_volume": 130521.1975, "trades": 1546, "taker_buy_base": 82.653, "taker_buy_quote": 38361.9708 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 463.8, "high": 465.3, "low": 461.9, "close": 464.0, "volume": 2008.55, "close_time": 1774587599999, "quote_volume": 929734.2359, "trades": 5708, "taker_buy_base": 466.187, "taker_buy_quote": 216092.7517 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 464.0, "high": 474.0, "low": 463.7, "close": 472.3, "volume": 19035.951, "close_time": 1774591199999, "quote_volume": 8919869.324, "trades": 30388, "taker_buy_base": 13481.313, "taker_buy_quote": 6315731.334 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 472.3, "high": 475.0, "low": 465.7, "close": 467.8, "volume": 6376.156, "close_time": 1774594799999, "quote_volume": 3000446.5765, "trades": 15591, "taker_buy_base": 3418.888, "taker_buy_quote": 1611680.8659 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 467.8, "high": 470.0, "low": 458.2, "close": 458.8, "volume": 1569.421, "close_time": 1774598399999, "quote_volume": 727058.773, "trades": 6080, "taker_buy_base": 830.641, "taker_buy_quote": 384370.6975 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 458.8, "high": 465.8, "low": 458.8, "close": 465.5, "volume": 1421.101, "close_time": 1774601999999, "quote_volume": 657647.0753, "trades": 5583, "taker_buy_base": 833.446, "taker_buy_quote": 385651.0937 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 465.4, "high": 468.5, "low": 463.6, "close": 466.5, "volume": 1665.094, "close_time": 1774605599999, "quote_volume": 775534.0498, "trades": 6686, "taker_buy_base": 817.467, "taker_buy_quote": 380796.8357 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 466.5, "high": 467.7, "low": 460.6, "close": 461.2, "volume": 1964.356, "close_time": 1774609199999, "quote_volume": 912641.4878, "trades": 10936, "taker_buy_base": 1243.935, "taker_buy_quote": 578389.5226 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 461.2, "high": 463.1, "low": 459.8, "close": 461.9, "volume": 875.334, "close_time": 1774612799999, "quote_volume": 403698.0594, "trades": 4177, "taker_buy_base": 540.703, "taker_buy_quote": 249408.7397 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 462.0, "high": 465.0, "low": 461.1, "close": 463.3, "volume": 2209.165, "close_time": 1774616399999, "quote_volume": 1023306.6208, "trades": 7137, "taker_buy_base": 1425.533, "taker_buy_quote": 660399.6477 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 463.3, "high": 464.7, "low": 460.6, "close": 461.5, "volume": 2294.806, "close_time": 1774619999999, "quote_volume": 1062932.3831, "trades": 8112, "taker_buy_base": 1560.452, "taker_buy_quote": 722922.6558 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 461.5, "high": 464.8, "low": 460.4, "close": 464.5, "volume": 3377.316, "close_time": 1774623599999, "quote_volume": 1561752.3101, "trades": 10686, "taker_buy_base": 2382.102, "taker_buy_quote": 1101724.8106 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 464.5, "high": 469.7, "low": 464.2, "close": 467.0, "volume": 2686.081, "close_time": 1774627199999, "quote_volume": 1255360.8258, "trades": 10557, "taker_buy_base": 1756.992, "taker_buy_quote": 821120.2236 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 467.0, "high": 469.8, "low": 465.7, "close": 469.2, "volume": 1429.644, "close_time": 1774630799999, "quote_volume": 668921.2411, "trades": 6794, "taker_buy_base": 840.269, "taker_buy_quote": 393259.6507 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 469.2, "high": 471.7, "low": 464.0, "close": 465.2, "volume": 2268.972, "close_time": 1774634399999, "quote_volume": 1063018.8021, "trades": 9364, "taker_buy_base": 1149.946, "taker_buy_quote": 538880.4874 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 465.2, "high": 468.4, "low": 464.7, "close": 467.4, "volume": 1059.993, "close_time": 1774637999999, "quote_volume": 494566.9128, "trades": 5054, "taker_buy_base": 696.491, "taker_buy_quote": 324965.864 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 467.4, "high": 467.8, "low": 465.3, "close": 466.2, "volume": 1205.372, "close_time": 1774641599999, "quote_volume": 562394.8501, "trades": 4710, "taker_buy_base": 753.619, "taker_buy_quote": 351584.5311 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 466.2, "high": 469.7, "low": 466.0, "close": 469.1, "volume": 1061.233, "close_time": 1774645199999, "quote_volume": 495865.9969, "trades": 4238, "taker_buy_base": 661.321, "taker_buy_quote": 308996.0603 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 469.2, "high": 472.0, "low": 469.1, "close": 470.4, "volume": 1426.912, "close_time": 1774648799999, "quote_volume": 671645.3074, "trades": 5609, "taker_buy_base": 840.164, "taker_buy_quote": 395515.9713 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 470.4, "high": 472.5, "low": 470.2, "close": 471.8, "volume": 930.145, "close_time": 1774652399999, "quote_volume": 438478.008, "trades": 4449, "taker_buy_base": 503.728, "taker_buy_quote": 237478.236 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 471.8, "high": 473.2, "low": 470.6, "close": 472.9, "volume": 1083.004, "close_time": 1774655999999, "quote_volume": 511531.0149, "trades": 4701, "taker_buy_base": 656.933, "taker_buy_quote": 310326.7693 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 472.9, "high": 475.3, "low": 472.3, "close": 474.8, "volume": 1531.971, "close_time": 1774659599999, "quote_volume": 726117.2147, "trades": 5250, "taker_buy_base": 1152.498, "taker_buy_quote": 546247.1196 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 474.9, "high": 475.8, "low": 471.8, "close": 474.6, "volume": 1134.184, "close_time": 1774663199999, "quote_volume": 537486.7365, "trades": 5296, "taker_buy_base": 643.435, "taker_buy_quote": 305027.1485 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 474.5, "high": 477.5, "low": 472.2, "close": 473.9, "volume": 1116.846, "close_time": 1774666799999, "quote_volume": 530282.7077, "trades": 5565, "taker_buy_base": 687.908, "taker_buy_quote": 326629.5913 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 473.9, "high": 475.8, "low": 473.2, "close": 475.2, "volume": 854.872, "close_time": 1774670399999, "quote_volume": 405686.913, "trades": 3596, "taker_buy_base": 560.023, "taker_buy_quote": 265782.7802 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 475.2, "high": 475.6, "low": 470.8, "close": 473.7, "volume": 1191.106, "close_time": 1774673999999, "quote_volume": 563099.7401, "trades": 5066, "taker_buy_base": 678.471, "taker_buy_quote": 320760.635 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 473.8, "high": 474.7, "low": 472.2, "close": 474.3, "volume": 747.79, "close_time": 1774677599999, "quote_volume": 354171.046, "trades": 3024, "taker_buy_base": 504.214, "taker_buy_quote": 238858.3851 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 474.3, "high": 477.2, "low": 473.8, "close": 476.6, "volume": 855.017, "close_time": 1774681199999, "quote_volume": 406865.335, "trades": 3928, "taker_buy_base": 563.511, "taker_buy_quote": 268116.3197 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 476.5, "high": 480.1, "low": 476.4, "close": 479.7, "volume": 1142.701, "close_time": 1774684799999, "quote_volume": 546835.4228, "trades": 5335, "taker_buy_base": 696.812, "taker_buy_quote": 333403.7449 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 479.7, "high": 480.1, "low": 475.8, "close": 477.4, "volume": 1048.478, "close_time": 1774688399999, "quote_volume": 501001.6594, "trades": 4512, "taker_buy_base": 712.583, "taker_buy_quote": 340505.4158 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 477.4, "high": 478.7, "low": 476.3, "close": 478.5, "volume": 914.818, "close_time": 1774691999999, "quote_volume": 436882.5334, "trades": 3539, "taker_buy_base": 624.545, "taker_buy_quote": 298318.8227 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 478.6, "high": 479.8, "low": 474.3, "close": 476.4, "volume": 1108.182, "close_time": 1774695599999, "quote_volume": 528386.8264, "trades": 4369, "taker_buy_base": 666.332, "taker_buy_quote": 317608.1501 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 476.4, "high": 478.3, "low": 476.0, "close": 478.0, "volume": 793.52, "close_time": 1774699199999, "quote_volume": 378853.3516, "trades": 3410, "taker_buy_base": 556.849, "taker_buy_quote": 265877.3365 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 478.0, "high": 479.0, "low": 476.2, "close": 478.8, "volume": 750.58, "close_time": 1774702799999, "quote_volume": 358752.6409, "trades": 3289, "taker_buy_base": 572.067, "taker_buy_quote": 273444.3126 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 478.8, "high": 483.5, "low": 478.7, "close": 481.4, "volume": 1468.784, "close_time": 1774706399999, "quote_volume": 706406.8987, "trades": 7400, "taker_buy_base": 1095.945, "taker_buy_quote": 527042.7831 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 481.5, "high": 482.6, "low": 479.0, "close": 480.8, "volume": 883.702, "close_time": 1774709999999, "quote_volume": 424926.6181, "trades": 3938, "taker_buy_base": 624.463, "taker_buy_quote": 300315.4779 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 480.7, "high": 483.9, "low": 480.6, "close": 482.9, "volume": 909.303, "close_time": 1774713599999, "quote_volume": 438662.3179, "trades": 4399, "taker_buy_base": 639.522, "taker_buy_quote": 308525.7091 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 482.9, "high": 484.2, "low": 482.0, "close": 482.4, "volume": 1162.025, "close_time": 1774717199999, "quote_volume": 561282.6963, "trades": 3662, "taker_buy_base": 895.047, "taker_buy_quote": 432330.4963 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 482.3, "high": 484.0, "low": 481.5, "close": 482.4, "volume": 1213.094, "close_time": 1774720799999, "quote_volume": 585647.4248, "trades": 2788, "taker_buy_base": 975.252, "taker_buy_quote": 470813.6787 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 482.3, "high": 484.1, "low": 481.9, "close": 483.9, "volume": 846.522, "close_time": 1774724399999, "quote_volume": 409276.0105, "trades": 2516, "taker_buy_base": 654.034, "taker_buy_quote": 316205.8302 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 483.8, "high": 484.1, "low": 481.3, "close": 482.8, "volume": 914.387, "close_time": 1774727999999, "quote_volume": 441562.3565, "trades": 2470, "taker_buy_base": 668.073, "taker_buy_quote": 322604.1372 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 482.8, "high": 483.7, "low": 482.1, "close": 482.2, "volume": 780.332, "close_time": 1774731599999, "quote_volume": 376686.434, "trades": 2092, "taker_buy_base": 638.253, "taker_buy_quote": 308091.9682 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 482.1, "high": 483.3, "low": 481.2, "close": 482.7, "volume": 790.255, "close_time": 1774735199999, "quote_volume": 381354.347, "trades": 2862, "taker_buy_base": 588.683, "taker_buy_quote": 284102.341 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 482.8, "high": 483.4, "low": 481.3, "close": 483.4, "volume": 938.969, "close_time": 1774738799999, "quote_volume": 453170.3713, "trades": 3327, "taker_buy_base": 684.682, "taker_buy_quote": 330513.128 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 483.3, "high": 483.6, "low": 478.3, "close": 481.2, "volume": 1922.406, "close_time": 1774742399999, "quote_volume": 925599.9212, "trades": 5268, "taker_buy_base": 1239.65, "taker_buy_quote": 597211.5563 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 481.2, "high": 482.1, "low": 480.7, "close": 482.1, "volume": 983.675, "close_time": 1774745999999, "quote_volume": 473840.9891, "trades": 2963, "taker_buy_base": 705.462, "taker_buy_quote": 339849.0691 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 482.1, "high": 484.2, "low": 481.9, "close": 483.9, "volume": 2072.991, "close_time": 1774749599999, "quote_volume": 1000215.1408, "trades": 3515, "taker_buy_base": 1754.378, "taker_buy_quote": 846363.4567 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 484.0, "high": 484.8, "low": 483.3, "close": 484.3, "volume": 745.976, "close_time": 1774753199999, "quote_volume": 361170.8203, "trades": 2660, "taker_buy_base": 551.804, "taker_buy_quote": 267174.0525 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 484.3, "high": 484.6, "low": 482.9, "close": 484.0, "volume": 671.38, "close_time": 1774756799999, "quote_volume": 324800.3943, "trades": 2617, "taker_buy_base": 545.548, "taker_buy_quote": 263913.6434 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 484.0, "high": 484.7, "low": 483.0, "close": 483.1, "volume": 672.57, "close_time": 1774760399999, "quote_volume": 325561.5429, "trades": 2250, "taker_buy_base": 543.72, "taker_buy_quote": 263197.3755 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 483.0, "high": 484.4, "low": 481.6, "close": 483.7, "volume": 739.093, "close_time": 1774763999999, "quote_volume": 357041.874, "trades": 2917, "taker_buy_base": 550.874, "taker_buy_quote": 266154.6373 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 483.7, "high": 484.5, "low": 483.0, "close": 484.2, "volume": 622.09, "close_time": 1774767599999, "quote_volume": 300965.1746, "trades": 2565, "taker_buy_base": 458.06, "taker_buy_quote": 221601.4598 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 484.2, "high": 484.3, "low": 482.0, "close": 483.0, "volume": 798.893, "close_time": 1774771199999, "quote_volume": 385794.9899, "trades": 2539, "taker_buy_base": 652.535, "taker_buy_quote": 315129.1399 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 483.0, "high": 484.3, "low": 482.0, "close": 483.6, "volume": 756.258, "close_time": 1774774799999, "quote_volume": 365677.328, "trades": 2851, "taker_buy_base": 599.698, "taker_buy_quote": 289979.683 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 483.6, "high": 484.2, "low": 481.8, "close": 482.5, "volume": 643.175, "close_time": 1774778399999, "quote_volume": 310685.567, "trades": 3038, "taker_buy_base": 457.155, "taker_buy_quote": 220834.9473 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 482.5, "high": 482.9, "low": 481.1, "close": 481.5, "volume": 817.506, "close_time": 1774781999999, "quote_volume": 393850.4984, "trades": 3441, "taker_buy_base": 538.196, "taker_buy_quote": 259308.3028 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 481.5, "high": 483.4, "low": 481.2, "close": 482.8, "volume": 668.99, "close_time": 1774785599999, "quote_volume": 322808.8897, "trades": 3448, "taker_buy_base": 457.686, "taker_buy_quote": 220856.9369 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 482.7, "high": 482.9, "low": 482.4, "close": 482.6, "volume": 105.706, "close_time": 1774789199999, "quote_volume": 51029.0512, "trades": 486, "taker_buy_base": 68.945, "taker_buy_quote": 33284.8378 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 482.1, "high": 482.2, "low": 478.5, "close": 479.6, "volume": 3683.28, "close_time": 1774792799999, "quote_volume": 1767880.7774, "trades": 4037, "taker_buy_base": 2815.761, "taker_buy_quote": 1351297.7242 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 478.0, "high": 478.2, "low": 459.0, "close": 460.0, "volume": 47845.965, "close_time": 1774796399999, "quote_volume": 22318443.4107, "trades": 66096, "taker_buy_base": 36023.549, "taker_buy_quote": 16794531.3276 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 459.3, "high": 462.3, "low": 457.9, "close": 459.2, "volume": 4609.722, "close_time": 1774799999999, "quote_volume": 2119754.3445, "trades": 8642, "taker_buy_base": 2917.369, "taker_buy_quote": 1341425.2424 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 459.1, "high": 459.1, "low": 452.8, "close": 452.9, "volume": 2484.942, "close_time": 1774803599999, "quote_volume": 1130488.1594, "trades": 6928, "taker_buy_base": 1381.004, "taker_buy_quote": 628347.3793 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 306.6, "high": 307.7, "low": 298.6, "close": 302.5, "volume": 8369.016, "close_time": 1743278399999, "quote_volume": 2529918.6186, "trades": 15824, "taker_buy_base": 3981.826, "taker_buy_quote": 1204131.5066 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 302.4, "high": 303.5, "low": 299.0, "close": 303.3, "volume": 1944.682, "close_time": 1743292799999, "quote_volume": 585259.928, "trades": 5436, "taker_buy_base": 864.763, "taker_buy_quote": 260191.7348 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 303.4, "high": 306.4, "low": 300.2, "close": 304.4, "volume": 2637.357, "close_time": 1743307199999, "quote_volume": 802450.8283, "trades": 6645, "taker_buy_base": 1527.215, "taker_buy_quote": 464776.6418 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 304.4, "high": 308.2, "low": 304.4, "close": 307.1, "volume": 1700.967, "close_time": 1743321599999, "quote_volume": 521748.7531, "trades": 4186, "taker_buy_base": 1073.644, "taker_buy_quote": 329277.5146 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 307.2, "high": 307.9, "low": 304.9, "close": 306.3, "volume": 4212.648, "close_time": 1743335999999, "quote_volume": 1290598.7216, "trades": 7198, "taker_buy_base": 2300.691, "taker_buy_quote": 705355.5791 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 306.4, "high": 307.6, "low": 303.4, "close": 303.5, "volume": 4750.877, "close_time": 1743350399999, "quote_volume": 1448572.8183, "trades": 8791, "taker_buy_base": 2825.225, "taker_buy_quote": 861060.8831 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 303.6, "high": 306.0, "low": 299.6, "close": 302.7, "volume": 5715.774, "close_time": 1743364799999, "quote_volume": 1731330.4993, "trades": 11838, "taker_buy_base": 3232.57, "taker_buy_quote": 978766.9682 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 302.6, "high": 302.8, "low": 293.8, "close": 299.2, "volume": 5169.31, "close_time": 1743379199999, "quote_volume": 1542856.3056, "trades": 11321, "taker_buy_base": 2766.392, "taker_buy_quote": 824889.8082 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 299.3, "high": 303.3, "low": 293.8, "close": 297.6, "volume": 19977.952, "close_time": 1743393599999, "quote_volume": 5993196.8843, "trades": 37674, "taker_buy_base": 9801.89, "taker_buy_quote": 2941174.7854 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 297.7, "high": 300.7, "low": 294.0, "close": 295.8, "volume": 7226.011, "close_time": 1743407999999, "quote_volume": 2151320.4847, "trades": 11953, "taker_buy_base": 3791.699, "taker_buy_quote": 1128872.5032 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 295.8, "high": 299.6, "low": 289.8, "close": 298.6, "volume": 12822.238, "close_time": 1743422399999, "quote_volume": 3763989.2604, "trades": 22756, "taker_buy_base": 6633.305, "taker_buy_quote": 1949238.0835 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 298.6, "high": 306.1, "low": 296.5, "close": 304.4, "volume": 11853.073, "close_time": 1743436799999, "quote_volume": 3583017.1586, "trades": 23330, "taker_buy_base": 6553.648, "taker_buy_quote": 1980401.8727 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 304.5, "high": 305.8, "low": 301.0, "close": 302.3, "volume": 3595.479, "close_time": 1743451199999, "quote_volume": 1093108.2525, "trades": 8878, "taker_buy_base": 1783.651, "taker_buy_quote": 542342.5814 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 302.3, "high": 304.7, "low": 301.8, "close": 303.5, "volume": 2979.122, "close_time": 1743465599999, "quote_volume": 904509.3542, "trades": 7277, "taker_buy_base": 1800.958, "taker_buy_quote": 546903.6562 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 303.5, "high": 306.4, "low": 302.3, "close": 305.3, "volume": 2712.277, "close_time": 1743479999999, "quote_volume": 825600.9606, "trades": 6480, "taker_buy_base": 1463.879, "taker_buy_quote": 445625.1926 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 305.4, "high": 310.0, "low": 304.7, "close": 309.5, "volume": 5103.586, "close_time": 1743494399999, "quote_volume": 1571337.3872, "trades": 8302, "taker_buy_base": 3445.145, "taker_buy_quote": 1060479.7254 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 309.5, "high": 315.0, "low": 309.5, "close": 311.8, "volume": 5796.358, "close_time": 1743508799999, "quote_volume": 1813283.8305, "trades": 12819, "taker_buy_base": 2658.192, "taker_buy_quote": 831442.7669 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 311.8, "high": 318.7, "low": 306.3, "close": 314.7, "volume": 11274.77, "close_time": 1743523199999, "quote_volume": 3534515.258, "trades": 28501, "taker_buy_base": 5527.711, "taker_buy_quote": 1733762.087 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 314.8, "high": 315.6, "low": 307.4, "close": 310.8, "volume": 5119.314, "close_time": 1743537599999, "quote_volume": 1588297.1867, "trades": 13054, "taker_buy_base": 2580.699, "taker_buy_quote": 800231.4424 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 310.8, "high": 312.7, "low": 307.8, "close": 308.1, "volume": 5720.645, "close_time": 1743551999999, "quote_volume": 1775429.4124, "trades": 12811, "taker_buy_base": 2707.888, "taker_buy_quote": 840955.2968 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 308.2, "high": 308.2, "low": 303.7, "close": 305.1, "volume": 4768.244, "close_time": 1743566399999, "quote_volume": 1458701.8443, "trades": 12093, "taker_buy_base": 2350.219, "taker_buy_quote": 719148.7886 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 305.1, "high": 316.0, "low": 302.3, "close": 303.9, "volume": 10211.32, "close_time": 1743580799999, "quote_volume": 3138914.0589, "trades": 17082, "taker_buy_base": 5482.272, "taker_buy_quote": 1683979.0717 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 303.9, "high": 307.8, "low": 303.2, "close": 305.6, "volume": 3529.201, "close_time": 1743595199999, "quote_volume": 1078218.7596, "trades": 8872, "taker_buy_base": 1835.416, "taker_buy_quote": 560771.8004 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 305.6, "high": 314.3, "low": 302.9, "close": 310.6, "volume": 15229.044, "close_time": 1743609599999, "quote_volume": 4718033.6786, "trades": 42963, "taker_buy_base": 7653.605, "taker_buy_quote": 2369607.6663 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 310.7, "high": 312.9, "low": 307.6, "close": 311.2, "volume": 8224.848, "close_time": 1743623999999, "quote_volume": 2559463.4707, "trades": 20675, "taker_buy_base": 4175.619, "taker_buy_quote": 1299333.48 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 311.2, "high": 317.3, "low": 290.2, "close": 293.0, "volume": 31507.099, "close_time": 1743638399999, "quote_volume": 9495844.2651, "trades": 64852, "taker_buy_base": 14496.381, "taker_buy_quote": 4380199.2516 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 293.1, "high": 305.6, "low": 291.5, "close": 302.6, "volume": 12199.774, "close_time": 1743652799999, "quote_volume": 3677449.3681, "trades": 28134, "taker_buy_base": 6112.365, "taker_buy_quote": 1843250.596 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 302.7, "high": 306.0, "low": 301.5, "close": 304.2, "volume": 10474.86, "close_time": 1743667199999, "quote_volume": 3181885.4743, "trades": 25370, "taker_buy_base": 5335.613, "taker_buy_quote": 1620678.3883 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 304.1, "high": 307.8, "low": 299.9, "close": 302.4, "volume": 4811.365, "close_time": 1743681599999, "quote_volume": 1465842.3168, "trades": 12332, "taker_buy_base": 2050.937, "taker_buy_quote": 624988.313 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 302.4, "high": 303.3, "low": 292.6, "close": 296.1, "volume": 16892.504, "close_time": 1743695999999, "quote_volume": 5019429.1843, "trades": 36781, "taker_buy_base": 8245.859, "taker_buy_quote": 2448875.4812 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 296.2, "high": 297.1, "low": 293.1, "close": 295.5, "volume": 5351.26, "close_time": 1743710399999, "quote_volume": 1578070.1633, "trades": 14684, "taker_buy_base": 2686.485, "taker_buy_quote": 792306.497 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 295.6, "high": 302.3, "low": 293.1, "close": 301.3, "volume": 4932.687, "close_time": 1743724799999, "quote_volume": 1468548.9847, "trades": 10706, "taker_buy_base": 2291.26, "taker_buy_quote": 682422.2419 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 301.4, "high": 303.5, "low": 298.7, "close": 303.2, "volume": 4079.613, "close_time": 1743739199999, "quote_volume": 1230131.5664, "trades": 8670, "taker_buy_base": 2274.048, "taker_buy_quote": 685660.5628 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 303.3, "high": 309.5, "low": 302.3, "close": 308.7, "volume": 2635.168, "close_time": 1743753599999, "quote_volume": 809850.3622, "trades": 6154, "taker_buy_base": 1378.299, "taker_buy_quote": 423499.6556 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 308.7, "high": 310.2, "low": 294.2, "close": 298.7, "volume": 11919.157, "close_time": 1743767999999, "quote_volume": 3579636.2228, "trades": 28754, "taker_buy_base": 5700.609, "taker_buy_quote": 1710628.0744 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 298.5, "high": 303.5, "low": 295.8, "close": 298.6, "volume": 14397.807, "close_time": 1743782399999, "quote_volume": 4310324.2368, "trades": 38059, "taker_buy_base": 6732.21, "taker_buy_quote": 2015288.6764 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 298.7, "high": 304.6, "low": 296.1, "close": 299.4, "volume": 7579.002, "close_time": 1743796799999, "quote_volume": 2275749.8791, "trades": 17774, "taker_buy_base": 4239.144, "taker_buy_quote": 1272126.4602 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 299.3, "high": 303.4, "low": 298.1, "close": 301.4, "volume": 2513.121, "close_time": 1743811199999, "quote_volume": 755788.6864, "trades": 5187, "taker_buy_base": 1154.226, "taker_buy_quote": 347605.9142 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 301.4, "high": 303.5, "low": 299.5, "close": 299.9, "volume": 2314.682, "close_time": 1743825599999, "quote_volume": 696782.4792, "trades": 6006, "taker_buy_base": 1194.416, "taker_buy_quote": 359687.2705 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 299.9, "high": 301.9, "low": 299.4, "close": 301.6, "volume": 2038.377, "close_time": 1743839999999, "quote_volume": 612429.7498, "trades": 4736, "taker_buy_base": 972.772, "taker_buy_quote": 292193.7401 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 301.6, "high": 304.3, "low": 301.4, "close": 303.1, "volume": 1815.209, "close_time": 1743854399999, "quote_volume": 550041.9961, "trades": 4847, "taker_buy_base": 872.89, "taker_buy_quote": 264503.2652 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 303.0, "high": 303.4, "low": 297.1, "close": 297.5, "volume": 5793.065, "close_time": 1743868799999, "quote_volume": 1733140.6459, "trades": 8100, "taker_buy_base": 3059.708, "taker_buy_quote": 915086.0989 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 297.4, "high": 299.8, "low": 297.2, "close": 299.0, "volume": 1675.088, "close_time": 1743883199999, "quote_volume": 499852.7509, "trades": 4244, "taker_buy_base": 914.259, "taker_buy_quote": 272825.1541 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 299.1, "high": 304.4, "low": 299.1, "close": 304.1, "volume": 1824.882, "close_time": 1743897599999, "quote_volume": 549215.5959, "trades": 5453, "taker_buy_base": 966.302, "taker_buy_quote": 291029.271 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 304.1, "high": 308.3, "low": 294.7, "close": 295.6, "volume": 10315.541, "close_time": 1743911999999, "quote_volume": 3096592.2168, "trades": 26619, "taker_buy_base": 5245.655, "taker_buy_quote": 1572595.6123 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 295.6, "high": 298.3, "low": 294.6, "close": 295.1, "volume": 4860.299, "close_time": 1743926399999, "quote_volume": 1437868.7419, "trades": 9459, "taker_buy_base": 2591.495, "taker_buy_quote": 766993.1354 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 295.1, "high": 296.2, "low": 293.3, "close": 294.5, "volume": 1715.911, "close_time": 1743940799999, "quote_volume": 505536.3107, "trades": 5199, "taker_buy_base": 1007.54, "taker_buy_quote": 296868.2734 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 294.5, "high": 296.2, "low": 289.3, "close": 295.3, "volume": 6028.259, "close_time": 1743955199999, "quote_volume": 1759486.9837, "trades": 17310, "taker_buy_base": 2910.763, "taker_buy_quote": 849752.8583 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 295.2, "high": 296.1, "low": 272.8, "close": 275.9, "volume": 18260.953, "close_time": 1743969599999, "quote_volume": 5140957.411, "trades": 36873, "taker_buy_base": 8343.417, "taker_buy_quote": 2345060.7131 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 275.8, "high": 277.1, "low": 265.4, "close": 272.2, "volume": 15430.363, "close_time": 1743983999999, "quote_volume": 4184804.2306, "trades": 31324, "taker_buy_base": 7937.971, "taker_buy_quote": 2153528.8888 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 272.3, "high": 277.2, "low": 262.1, "close": 266.4, "volume": 13384.822, "close_time": 1743998399999, "quote_volume": 3617731.2206, "trades": 22229, "taker_buy_base": 5179.166, "taker_buy_quote": 1400916.1403 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 266.4, "high": 270.4, "low": 249.4, "close": 252.3, "volume": 21211.812, "close_time": 1744012799999, "quote_volume": 5469563.4365, "trades": 45483, "taker_buy_base": 9797.092, "taker_buy_quote": 2526325.6632 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 252.2, "high": 263.9, "low": 250.5, "close": 259.2, "volume": 12158.461, "close_time": 1744027199999, "quote_volume": 3124055.0844, "trades": 24611, "taker_buy_base": 6689.464, "taker_buy_quote": 1718098.6874 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 259.3, "high": 282.2, "low": 258.8, "close": 272.4, "volume": 28068.933, "close_time": 1744041599999, "quote_volume": 7606202.1329, "trades": 65057, "taker_buy_base": 14414.446, "taker_buy_quote": 3903667.2807 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 272.3, "high": 279.1, "low": 267.4, "close": 276.9, "volume": 11009.425, "close_time": 1744055999999, "quote_volume": 3028826.8322, "trades": 24934, "taker_buy_base": 5403.541, "taker_buy_quote": 1486018.0017 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 277.0, "high": 280.4, "low": 274.9, "close": 275.4, "volume": 3055.157, "close_time": 1744070399999, "quote_volume": 848720.2741, "trades": 8168, "taker_buy_base": 1493.929, "taker_buy_quote": 415056.0635 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 275.4, "high": 283.0, "low": 274.2, "close": 279.3, "volume": 4974.69, "close_time": 1744084799999, "quote_volume": 1392747.2739, "trades": 10760, "taker_buy_base": 2826.161, "taker_buy_quote": 791569.4984 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 279.4, "high": 281.5, "low": 275.6, "close": 278.1, "volume": 4267.235, "close_time": 1744099199999, "quote_volume": 1190301.3734, "trades": 9167, "taker_buy_base": 2425.611, "taker_buy_quote": 676813.5521 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 278.1, "high": 283.4, "low": 277.3, "close": 282.8, "volume": 4338.218, "close_time": 1744113599999, "quote_volume": 1212035.1694, "trades": 10055, "taker_buy_base": 2710.864, "taker_buy_quote": 757658.2285 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 282.8, "high": 284.8, "low": 278.1, "close": 280.0, "volume": 9811.753, "close_time": 1744127999999, "quote_volume": 2768966.2877, "trades": 17629, "taker_buy_base": 5709.523, "taker_buy_quote": 1611208.649 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 279.9, "high": 281.4, "low": 268.0, "close": 270.5, "volume": 11337.397, "close_time": 1744142399999, "quote_volume": 3101927.5742, "trades": 20813, "taker_buy_base": 5467.127, "taker_buy_quote": 1496866.1869 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 270.6, "high": 272.8, "low": 266.9, "close": 269.2, "volume": 3995.283, "close_time": 1744156799999, "quote_volume": 1080150.6944, "trades": 10027, "taker_buy_base": 1949.378, "taker_buy_quote": 526383.0294 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 269.2, "high": 272.0, "low": 259.1, "close": 267.2, "volume": 8513.366, "close_time": 1744171199999, "quote_volume": 2266748.9119, "trades": 20681, "taker_buy_base": 4530.056, "taker_buy_quote": 1207444.4682 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 267.1, "high": 277.2, "low": 266.1, "close": 274.5, "volume": 6273.878, "close_time": 1744185599999, "quote_volume": 1712170.0249, "trades": 13507, "taker_buy_base": 3612.039, "taker_buy_quote": 985133.2183 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 274.5, "high": 275.0, "low": 267.4, "close": 269.1, "volume": 8594.286, "close_time": 1744199999999, "quote_volume": 2330067.1052, "trades": 20451, "taker_buy_base": 4056.48, "taker_buy_quote": 1099880.6158 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 269.0, "high": 275.9, "low": 267.2, "close": 273.9, "volume": 5821.087, "close_time": 1744214399999, "quote_volume": 1589421.6563, "trades": 15783, "taker_buy_base": 3187.042, "taker_buy_quote": 870859.8998 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 273.9, "high": 311.5, "low": 273.3, "close": 306.5, "volume": 49685.089, "close_time": 1744228799999, "quote_volume": 14841354.3001, "trades": 101254, "taker_buy_base": 25877.496, "taker_buy_quote": 7714599.0633 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 306.6, "high": 309.1, "low": 300.5, "close": 301.4, "volume": 5295.093, "close_time": 1744243199999, "quote_volume": 1615304.7512, "trades": 14853, "taker_buy_base": 2230.414, "taker_buy_quote": 681796.0186 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 301.3, "high": 304.0, "low": 294.5, "close": 297.0, "volume": 6654.612, "close_time": 1744257599999, "quote_volume": 2005065.784, "trades": 17405, "taker_buy_base": 3742.868, "taker_buy_quote": 1128969.6982 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 297.1, "high": 301.1, "low": 295.1, "close": 296.5, "volume": 8720.167, "close_time": 1744271999999, "quote_volume": 2603360.9415, "trades": 12632, "taker_buy_base": 5634.283, "taker_buy_quote": 1682536.3284 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 296.6, "high": 298.6, "low": 292.7, "close": 293.6, "volume": 2381.592, "close_time": 1744286399999, "quote_volume": 704071.2018, "trades": 6285, "taker_buy_base": 1294.511, "taker_buy_quote": 382721.0168 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 293.6, "high": 298.3, "low": 282.5, "close": 283.9, "volume": 10412.733, "close_time": 1744300799999, "quote_volume": 3049256.7892, "trades": 24346, "taker_buy_base": 6053.47, "taker_buy_quote": 1776386.0888 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 283.8, "high": 289.6, "low": 282.4, "close": 287.9, "volume": 4390.599, "close_time": 1744315199999, "quote_volume": 1253572.7344, "trades": 12526, "taker_buy_base": 2416.552, "taker_buy_quote": 690240.3831 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 287.9, "high": 294.3, "low": 287.9, "close": 289.8, "volume": 4210.233, "close_time": 1744329599999, "quote_volume": 1228254.2922, "trades": 9315, "taker_buy_base": 2249.136, "taker_buy_quote": 655968.1315 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 289.8, "high": 297.5, "low": 289.5, "close": 296.9, "volume": 2940.181, "close_time": 1744343999999, "quote_volume": 865160.2121, "trades": 7979, "taker_buy_base": 1749.645, "taker_buy_quote": 514999.7916 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 297.0, "high": 299.5, "low": 295.8, "close": 299.0, "volume": 2672.873, "close_time": 1744358399999, "quote_volume": 794517.7113, "trades": 5747, "taker_buy_base": 1556.177, "taker_buy_quote": 462724.4509 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 298.9, "high": 305.1, "low": 297.5, "close": 302.7, "volume": 5922.618, "close_time": 1744372799999, "quote_volume": 1787963.0985, "trades": 10480, "taker_buy_base": 3597.894, "taker_buy_quote": 1086391.5479 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 302.7, "high": 311.3, "low": 300.6, "close": 310.4, "volume": 54584.18, "close_time": 1744387199999, "quote_volume": 16763026.5534, "trades": 70519, "taker_buy_base": 28845.788, "taker_buy_quote": 8861664.4444 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 310.5, "high": 316.1, "low": 308.3, "close": 312.2, "volume": 7949.067, "close_time": 1744401599999, "quote_volume": 2484379.7804, "trades": 17562, "taker_buy_base": 4358.992, "taker_buy_quote": 1362770.2558 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 312.2, "high": 313.8, "low": 310.5, "close": 312.9, "volume": 4119.475, "close_time": 1744415999999, "quote_volume": 1287042.3056, "trades": 9928, "taker_buy_base": 2412.689, "taker_buy_quote": 753760.7118 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 312.8, "high": 314.4, "low": 311.3, "close": 311.8, "volume": 4601.377, "close_time": 1744430399999, "quote_volume": 1437599.5525, "trades": 8783, "taker_buy_base": 1969.982, "taker_buy_quote": 615821.1221 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 311.8, "high": 317.8, "low": 311.7, "close": 315.2, "volume": 5018.137, "close_time": 1744444799999, "quote_volume": 1584545.1902, "trades": 8661, "taker_buy_base": 3314.4, "taker_buy_quote": 1046885.0524 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 315.1, "high": 315.9, "low": 311.6, "close": 314.9, "volume": 4063.359, "close_time": 1744459199999, "quote_volume": 1273907.9484, "trades": 6974, "taker_buy_base": 1798.219, "taker_buy_quote": 564187.9525 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 315.0, "high": 358.9, "low": 313.9, "close": 348.6, "volume": 45205.68, "close_time": 1744473599999, "quote_volume": 15118374.3182, "trades": 100958, "taker_buy_base": 26890.847, "taker_buy_quote": 8945445.8552 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 348.5, "high": 353.1, "low": 344.4, "close": 351.5, "volume": 13496.165, "close_time": 1744487999999, "quote_volume": 4717258.4874, "trades": 33094, "taker_buy_base": 6823.581, "taker_buy_quote": 2384510.0497 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 351.6, "high": 353.0, "low": 343.2, "close": 344.7, "volume": 7826.16, "close_time": 1744502399999, "quote_volume": 2713855.5318, "trades": 16000, "taker_buy_base": 3984.265, "taker_buy_quote": 1381776.3364 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 344.7, "high": 345.3, "low": 337.6, "close": 338.1, "volume": 4963.549, "close_time": 1744516799999, "quote_volume": 1692228.888, "trades": 15787, "taker_buy_base": 2561.274, "taker_buy_quote": 873629.9566 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 338.0, "high": 339.8, "low": 336.1, "close": 339.5, "volume": 2686.128, "close_time": 1744531199999, "quote_volume": 908440.7727, "trades": 9787, "taker_buy_base": 1514.356, "taker_buy_quote": 512194.1558 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 339.5, "high": 347.8, "low": 338.5, "close": 347.3, "volume": 6355.099, "close_time": 1744545599999, "quote_volume": 2184845.0122, "trades": 16935, "taker_buy_base": 3286.333, "taker_buy_quote": 1129249.3478 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 347.3, "high": 353.5, "low": 338.5, "close": 343.4, "volume": 18174.801, "close_time": 1744559999999, "quote_volume": 6289137.1963, "trades": 58726, "taker_buy_base": 8481.352, "taker_buy_quote": 2941080.6135 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 343.4, "high": 349.9, "low": 340.0, "close": 343.9, "volume": 7389.284, "close_time": 1744574399999, "quote_volume": 2554127.4419, "trades": 27217, "taker_buy_base": 4194.982, "taker_buy_quote": 1450447.3192 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 344.0, "high": 346.2, "low": 339.8, "close": 342.8, "volume": 3886.688, "close_time": 1744588799999, "quote_volume": 1333197.0077, "trades": 17438, "taker_buy_base": 2184.535, "taker_buy_quote": 749504.1958 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 342.8, "high": 375.0, "low": 342.6, "close": 347.7, "volume": 44939.993, "close_time": 1744603199999, "quote_volume": 16182593.2655, "trades": 125937, "taker_buy_base": 20526.332, "taker_buy_quote": 7371477.7035 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 347.7, "high": 353.1, "low": 339.5, "close": 342.9, "volume": 8882.243, "close_time": 1744617599999, "quote_volume": 3073092.1156, "trades": 32541, "taker_buy_base": 4641.944, "taker_buy_quote": 1607478.5735 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 343.0, "high": 343.7, "low": 334.5, "close": 340.8, "volume": 10258.421, "close_time": 1744631999999, "quote_volume": 3477138.2687, "trades": 26956, "taker_buy_base": 5894.286, "taker_buy_quote": 1998224.0567 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 340.8, "high": 341.3, "low": 328.8, "close": 330.5, "volume": 12903.619, "close_time": 1744646399999, "quote_volume": 4338056.4052, "trades": 35430, "taker_buy_base": 6356.285, "taker_buy_quote": 2140631.1848 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 330.5, "high": 331.7, "low": 323.5, "close": 325.9, "volume": 8716.363, "close_time": 1744660799999, "quote_volume": 2851616.0698, "trades": 31497, "taker_buy_base": 4275.192, "taker_buy_quote": 1398463.0809 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 326.0, "high": 327.8, "low": 322.9, "close": 323.6, "volume": 3906.914, "close_time": 1744675199999, "quote_volume": 1269871.5165, "trades": 10909, "taker_buy_base": 2123.304, "taker_buy_quote": 690216.0587 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 323.6, "high": 328.0, "low": 321.1, "close": 326.9, "volume": 9051.016, "close_time": 1744689599999, "quote_volume": 2925360.7483, "trades": 20229, "taker_buy_base": 5679.662, "taker_buy_quote": 1834822.7056 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 326.8, "high": 337.6, "low": 326.3, "close": 335.1, "volume": 14297.567, "close_time": 1744703999999, "quote_volume": 4752297.9894, "trades": 32755, "taker_buy_base": 7919.556, "taker_buy_quote": 2631891.6357 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 335.1, "high": 336.4, "low": 328.6, "close": 330.6, "volume": 5357.11, "close_time": 1744718399999, "quote_volume": 1782000.4151, "trades": 14692, "taker_buy_base": 2477.679, "taker_buy_quote": 825035.4502 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 330.7, "high": 332.5, "low": 322.1, "close": 322.8, "volume": 7894.473, "close_time": 1744732799999, "quote_volume": 2588735.2317, "trades": 23183, "taker_buy_base": 4390.143, "taker_buy_quote": 1441270.1572 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 322.9, "high": 327.4, "low": 321.6, "close": 323.9, "volume": 6924.103, "close_time": 1744747199999, "quote_volume": 2243571.1488, "trades": 20115, "taker_buy_base": 3754.404, "taker_buy_quote": 1216869.5563 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 323.8, "high": 326.4, "low": 317.0, "close": 319.6, "volume": 8012.766, "close_time": 1744761599999, "quote_volume": 2570978.5705, "trades": 18081, "taker_buy_base": 3828.909, "taker_buy_quote": 1227685.9409 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 319.6, "high": 321.7, "low": 318.4, "close": 319.5, "volume": 3167.782, "close_time": 1744775999999, "quote_volume": 1012994.2086, "trades": 11078, "taker_buy_base": 1633.842, "taker_buy_quote": 522600.4876 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 319.4, "high": 322.7, "low": 318.2, "close": 319.8, "volume": 3846.321, "close_time": 1744790399999, "quote_volume": 1232696.2709, "trades": 12544, "taker_buy_base": 2297.515, "taker_buy_quote": 736108.0365 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 319.8, "high": 323.5, "low": 318.8, "close": 320.1, "volume": 4084.679, "close_time": 1744804799999, "quote_volume": 1308896.1395, "trades": 11451, "taker_buy_base": 2385.416, "taker_buy_quote": 764429.0941 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 320.1, "high": 323.5, "low": 316.3, "close": 321.8, "volume": 6504.452, "close_time": 1744819199999, "quote_volume": 2086001.9846, "trades": 18474, "taker_buy_base": 3944.559, "taker_buy_quote": 1265978.3996 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 321.8, "high": 325.0, "low": 314.1, "close": 321.9, "volume": 5574.921, "close_time": 1744833599999, "quote_volume": 1784190.0717, "trades": 21224, "taker_buy_base": 2827.693, "taker_buy_quote": 905238.6973 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 322.0, "high": 325.8, "low": 319.9, "close": 321.6, "volume": 5492.359, "close_time": 1744847999999, "quote_volume": 1775174.8023, "trades": 12791, "taker_buy_base": 3160.329, "taker_buy_quote": 1021633.3922 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 321.6, "high": 332.9, "low": 320.9, "close": 326.4, "volume": 11006.549, "close_time": 1744862399999, "quote_volume": 3608414.3213, "trades": 25073, "taker_buy_base": 5931.621, "taker_buy_quote": 1941868.2355 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 326.4, "high": 338.9, "low": 324.6, "close": 333.2, "volume": 8366.419, "close_time": 1744876799999, "quote_volume": 2789524.9652, "trades": 25561, "taker_buy_base": 4092.019, "taker_buy_quote": 1363585.1258 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 333.3, "high": 334.3, "low": 329.4, "close": 333.2, "volume": 4834.751, "close_time": 1744891199999, "quote_volume": 1604542.2427, "trades": 14384, "taker_buy_base": 2445.767, "taker_buy_quote": 811765.004 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 333.2, "high": 335.5, "low": 326.6, "close": 334.3, "volume": 6842.806, "close_time": 1744905599999, "quote_volume": 2268306.0892, "trades": 22459, "taker_buy_base": 3653.785, "taker_buy_quote": 1211149.0739 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 334.4, "high": 340.6, "low": 331.5, "close": 338.6, "volume": 10263.965, "close_time": 1744919999999, "quote_volume": 3444014.4175, "trades": 29046, "taker_buy_base": 5872.572, "taker_buy_quote": 1972250.9262 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 338.5, "high": 340.6, "low": 332.7, "close": 334.0, "volume": 6339.346, "close_time": 1744934399999, "quote_volume": 2138850.1796, "trades": 18100, "taker_buy_base": 3593.247, "taker_buy_quote": 1212551.374 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 334.0, "high": 334.2, "low": 328.1, "close": 329.0, "volume": 2469.048, "close_time": 1744948799999, "quote_volume": 817447.8665, "trades": 9446, "taker_buy_base": 1301.267, "taker_buy_quote": 431034.7472 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 328.9, "high": 331.5, "low": 327.3, "close": 329.8, "volume": 3445.22, "close_time": 1744963199999, "quote_volume": 1134553.0922, "trades": 10589, "taker_buy_base": 1731.477, "taker_buy_quote": 570124.2485 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 329.7, "high": 334.0, "low": 329.2, "close": 333.2, "volume": 2294.503, "close_time": 1744977599999, "quote_volume": 759079.1827, "trades": 9165, "taker_buy_base": 1143.11, "taker_buy_quote": 378302.5106 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 333.3, "high": 344.1, "low": 331.3, "close": 341.1, "volume": 15595.594, "close_time": 1744991999999, "quote_volume": 5297143.3282, "trades": 44650, "taker_buy_base": 8106.422, "taker_buy_quote": 2753452.9964 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 341.1, "high": 343.3, "low": 340.2, "close": 342.5, "volume": 2560.957, "close_time": 1745006399999, "quote_volume": 875514.1972, "trades": 9787, "taker_buy_base": 1330.084, "taker_buy_quote": 454909.8515 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 342.5, "high": 345.0, "low": 334.3, "close": 335.0, "volume": 6099.594, "close_time": 1745020799999, "quote_volume": 2070882.1784, "trades": 16511, "taker_buy_base": 2568.014, "taker_buy_quote": 872840.2551 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 335.1, "high": 339.5, "low": 334.4, "close": 338.0, "volume": 2732.438, "close_time": 1745035199999, "quote_volume": 921643.7667, "trades": 10092, "taker_buy_base": 1454.258, "taker_buy_quote": 490593.6665 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 338.0, "high": 339.5, "low": 336.4, "close": 338.9, "volume": 2751.304, "close_time": 1745049599999, "quote_volume": 929635.9568, "trades": 7527, "taker_buy_base": 1407.67, "taker_buy_quote": 475921.8845 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 338.7, "high": 340.1, "low": 337.1, "close": 337.4, "volume": 1592.962, "close_time": 1745063999999, "quote_volume": 539624.2717, "trades": 6371, "taker_buy_base": 728.539, "taker_buy_quote": 246807.3331 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 337.5, "high": 339.1, "low": 333.8, "close": 334.9, "volume": 2718.401, "close_time": 1745078399999, "quote_volume": 914878.5658, "trades": 8289, "taker_buy_base": 1141.267, "taker_buy_quote": 384443.6728 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 334.9, "high": 336.1, "low": 332.5, "close": 334.5, "volume": 2749.511, "close_time": 1745092799999, "quote_volume": 919935.9211, "trades": 8400, "taker_buy_base": 1160.242, "taker_buy_quote": 388191.5452 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 334.5, "high": 336.5, "low": 333.9, "close": 335.4, "volume": 1672.645, "close_time": 1745107199999, "quote_volume": 561104.3797, "trades": 6454, "taker_buy_base": 912.739, "taker_buy_quote": 306153.2036 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 335.4, "high": 342.7, "low": 335.3, "close": 339.7, "volume": 5781.157, "close_time": 1745121599999, "quote_volume": 1963449.0457, "trades": 15527, "taker_buy_base": 3150.732, "taker_buy_quote": 1069600.3898 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 339.7, "high": 341.6, "low": 333.4, "close": 335.2, "volume": 9061.3, "close_time": 1745135999999, "quote_volume": 3057063.3026, "trades": 24940, "taker_buy_base": 2534.684, "taker_buy_quote": 856400.5326 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 335.2, "high": 335.3, "low": 331.7, "close": 333.2, "volume": 4742.143, "close_time": 1745150399999, "quote_volume": 1582969.1698, "trades": 17022, "taker_buy_base": 1802.635, "taker_buy_quote": 601849.4926 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 333.2, "high": 335.7, "low": 331.5, "close": 332.2, "volume": 4110.082, "close_time": 1745164799999, "quote_volume": 1372753.0944, "trades": 9658, "taker_buy_base": 2133.885, "taker_buy_quote": 712673.6837 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 332.1, "high": 336.8, "low": 331.6, "close": 336.7, "volume": 1946.152, "close_time": 1745179199999, "quote_volume": 650449.9361, "trades": 6166, "taker_buy_base": 1249.501, "taker_buy_quote": 417687.2543 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 336.7, "high": 338.0, "low": 335.1, "close": 336.1, "volume": 1529.772, "close_time": 1745193599999, "quote_volume": 514709.7876, "trades": 7257, "taker_buy_base": 830.824, "taker_buy_quote": 279530.1123 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 336.2, "high": 341.8, "low": 335.7, "close": 339.8, "volume": 10117.889, "close_time": 1745207999999, "quote_volume": 3432062.1105, "trades": 26106, "taker_buy_base": 4600.142, "taker_buy_quote": 1560205.3155 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 339.7, "high": 343.9, "low": 337.7, "close": 340.7, "volume": 7066.367, "close_time": 1745222399999, "quote_volume": 2404352.2912, "trades": 19440, "taker_buy_base": 4330.824, "taker_buy_quote": 1472895.4203 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 340.8, "high": 343.5, "low": 338.5, "close": 339.9, "volume": 6569.384, "close_time": 1745236799999, "quote_volume": 2246573.6067, "trades": 14673, "taker_buy_base": 3448.563, "taker_buy_quote": 1179340.5069 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 339.9, "high": 346.1, "low": 335.9, "close": 344.6, "volume": 11632.625, "close_time": 1745251199999, "quote_volume": 3971491.3569, "trades": 30615, "taker_buy_base": 6518.673, "taker_buy_quote": 2226267.424 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 344.7, "high": 348.2, "low": 341.2, "close": 346.2, "volume": 7822.117, "close_time": 1745265599999, "quote_volume": 2699442.7846, "trades": 27210, "taker_buy_base": 3811.982, "taker_buy_quote": 1316201.5614 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 346.1, "high": 346.2, "low": 342.1, "close": 345.0, "volume": 3537.929, "close_time": 1745279999999, "quote_volume": 1217709.1605, "trades": 12951, "taker_buy_base": 1691.94, "taker_buy_quote": 582351.6638 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 345.1, "high": 346.8, "low": 337.3, "close": 345.3, "volume": 8301.418, "close_time": 1745294399999, "quote_volume": 2851234.3226, "trades": 24822, "taker_buy_base": 4540.007, "taker_buy_quote": 1559529.5865 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 345.3, "high": 352.0, "low": 336.9, "close": 348.8, "volume": 19845.012, "close_time": 1745308799999, "quote_volume": 6812486.2841, "trades": 50495, "taker_buy_base": 10517.311, "taker_buy_quote": 3610389.4029 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 348.7, "high": 350.5, "low": 344.8, "close": 347.0, "volume": 11421.679, "close_time": 1745323199999, "quote_volume": 3969106.6231, "trades": 27530, "taker_buy_base": 6022.504, "taker_buy_quote": 2092980.6714 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 346.9, "high": 361.9, "low": 346.1, "close": 361.7, "volume": 29160.228, "close_time": 1745337599999, "quote_volume": 10280665.3463, "trades": 51588, "taker_buy_base": 14091.875, "taker_buy_quote": 4969114.3804 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 361.6, "high": 362.7, "low": 354.3, "close": 356.4, "volume": 5903.683, "close_time": 1745351999999, "quote_volume": 2112826.0609, "trades": 18312, "taker_buy_base": 3322.656, "taker_buy_quote": 1189341.6578 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 356.4, "high": 365.0, "low": 354.3, "close": 362.3, "volume": 7699.497, "close_time": 1745366399999, "quote_volume": 2779170.3089, "trades": 21927, "taker_buy_base": 4293.886, "taker_buy_quote": 1550199.0326 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 362.3, "high": 363.6, "low": 353.9, "close": 357.9, "volume": 12627.83, "close_time": 1745380799999, "quote_volume": 4515508.2135, "trades": 30745, "taker_buy_base": 6006.311, "taker_buy_quote": 2146651.1912 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 357.9, "high": 363.0, "low": 355.7, "close": 360.4, "volume": 14293.967, "close_time": 1745395199999, "quote_volume": 5154295.0636, "trades": 32429, "taker_buy_base": 8345.022, "taker_buy_quote": 3009683.528 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 360.3, "high": 362.3, "low": 356.4, "close": 358.4, "volume": 12066.191, "close_time": 1745409599999, "quote_volume": 4341759.0472, "trades": 29836, "taker_buy_base": 6693.935, "taker_buy_quote": 2407024.7944 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 358.4, "high": 362.0, "low": 353.6, "close": 358.1, "volume": 13060.908, "close_time": 1745423999999, "quote_volume": 4668462.1533, "trades": 46219, "taker_buy_base": 5779.967, "taker_buy_quote": 2067159.2849 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 358.2, "high": 364.0, "low": 356.1, "close": 357.1, "volume": 6860.947, "close_time": 1745438399999, "quote_volume": 2475084.461, "trades": 21979, "taker_buy_base": 3643.777, "taker_buy_quote": 1314572.2135 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 357.1, "high": 360.0, "low": 356.7, "close": 358.3, "volume": 2648.378, "close_time": 1745452799999, "quote_volume": 948141.2743, "trades": 9638, "taker_buy_base": 1620.7, "taker_buy_quote": 580209.5998 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 358.2, "high": 368.7, "low": 357.1, "close": 361.1, "volume": 13254.508, "close_time": 1745467199999, "quote_volume": 4808953.9048, "trades": 32285, "taker_buy_base": 7217.855, "taker_buy_quote": 2618359.6688 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 361.1, "high": 366.1, "low": 357.1, "close": 358.5, "volume": 22672.716, "close_time": 1745481599999, "quote_volume": 8184770.6434, "trades": 35765, "taker_buy_base": 9358.043, "taker_buy_quote": 3380215.9983 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 358.5, "high": 360.7, "low": 346.6, "close": 348.1, "volume": 39553.937, "close_time": 1745495999999, "quote_volume": 13977101.4679, "trades": 47163, "taker_buy_base": 22257.332, "taker_buy_quote": 7864272.7797 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 348.1, "high": 355.9, "low": 343.3, "close": 352.7, "volume": 16011.913, "close_time": 1745510399999, "quote_volume": 5580916.3077, "trades": 41686, "taker_buy_base": 7779.432, "taker_buy_quote": 2714336.418 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 352.7, "high": 354.8, "low": 348.2, "close": 351.3, "volume": 5678.403, "close_time": 1745524799999, "quote_volume": 1994460.489, "trades": 22243, "taker_buy_base": 2369.689, "taker_buy_quote": 832982.1457 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 351.4, "high": 358.5, "low": 348.1, "close": 356.7, "volume": 5875.159, "close_time": 1745539199999, "quote_volume": 2079802.6141, "trades": 16836, "taker_buy_base": 3147.411, "taker_buy_quote": 1114329.0744 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 356.8, "high": 359.0, "low": 348.0, "close": 355.3, "volume": 7918.12, "close_time": 1745553599999, "quote_volume": 2803565.112, "trades": 24766, "taker_buy_base": 3951.649, "taker_buy_quote": 1399786.2036 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 355.3, "high": 363.8, "low": 353.8, "close": 360.5, "volume": 14363.179, "close_time": 1745567999999, "quote_volume": 5167307.7857, "trades": 39857, "taker_buy_base": 7476.428, "taker_buy_quote": 2689596.0045 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 360.5, "high": 384.0, "low": 359.4, "close": 379.1, "volume": 44009.192, "close_time": 1745582399999, "quote_volume": 16389043.9992, "trades": 90833, "taker_buy_base": 26146.638, "taker_buy_quote": 9727066.937 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 379.1, "high": 384.9, "low": 365.5, "close": 375.5, "volume": 23008.293, "close_time": 1745596799999, "quote_volume": 8614303.9617, "trades": 72462, "taker_buy_base": 10709.243, "taker_buy_quote": 4012806.2217 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 375.5, "high": 380.2, "low": 372.6, "close": 375.8, "volume": 7865.241, "close_time": 1745611199999, "quote_volume": 2960446.8797, "trades": 26638, "taker_buy_base": 3280.707, "taker_buy_quote": 1235612.3541 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 375.8, "high": 383.3, "low": 372.1, "close": 373.1, "volume": 5823.948, "close_time": 1745625599999, "quote_volume": 2193223.4741, "trades": 18664, "taker_buy_base": 2515.752, "taker_buy_quote": 949349.1625 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 373.1, "high": 377.4, "low": 371.6, "close": 374.1, "volume": 7985.753, "close_time": 1745639999999, "quote_volume": 2984835.1302, "trades": 23818, "taker_buy_base": 3836.134, "taker_buy_quote": 1434665.9563 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 374.2, "high": 375.5, "low": 369.0, "close": 369.2, "volume": 13929.282, "close_time": 1745654399999, "quote_volume": 5176682.4319, "trades": 21563, "taker_buy_base": 8445.02, "taker_buy_quote": 3138384.4357 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 369.2, "high": 370.6, "low": 357.9, "close": 359.0, "volume": 16282.628, "close_time": 1745668799999, "quote_volume": 5926386.9552, "trades": 35936, "taker_buy_base": 8199.38, "taker_buy_quote": 2987086.4746 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 359.0, "high": 361.9, "low": 357.9, "close": 359.5, "volume": 4285.28, "close_time": 1745683199999, "quote_volume": 1542374.2555, "trades": 16537, "taker_buy_base": 2457.77, "taker_buy_quote": 884839.3128 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 359.4, "high": 360.4, "low": 356.8, "close": 358.6, "volume": 4452.974, "close_time": 1745697599999, "quote_volume": 1597968.6059, "trades": 16171, "taker_buy_base": 2304.692, "taker_buy_quote": 827307.2615 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 358.5, "high": 359.0, "low": 355.0, "close": 355.4, "volume": 7945.456, "close_time": 1745711999999, "quote_volume": 2833930.5167, "trades": 28633, "taker_buy_base": 3330.87, "taker_buy_quote": 1188238.1895 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 355.4, "high": 360.1, "low": 352.0, "close": 353.6, "volume": 16872.611, "close_time": 1745726399999, "quote_volume": 6008197.173, "trades": 54989, "taker_buy_base": 6946.101, "taker_buy_quote": 2475794.441 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 353.7, "high": 355.1, "low": 350.0, "close": 353.4, "volume": 9728.916, "close_time": 1745740799999, "quote_volume": 3430778.1979, "trades": 33638, "taker_buy_base": 4184.173, "taker_buy_quote": 1476813.3499 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 353.5, "high": 354.1, "low": 350.5, "close": 352.3, "volume": 6042.855, "close_time": 1745755199999, "quote_volume": 2128845.6362, "trades": 18103, "taker_buy_base": 2551.974, "taker_buy_quote": 899230.6871 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 352.3, "high": 353.4, "low": 349.5, "close": 350.8, "volume": 5481.312, "close_time": 1745769599999, "quote_volume": 1926727.2429, "trades": 20833, "taker_buy_base": 2575.533, "taker_buy_quote": 905572.8226 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 350.8, "high": 352.2, "low": 348.4, "close": 349.5, "volume": 4710.794, "close_time": 1745783999999, "quote_volume": 1649678.8651, "trades": 14699, "taker_buy_base": 2313.457, "taker_buy_quote": 810238.0844 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 349.5, "high": 351.3, "low": 344.8, "close": 345.5, "volume": 4136.106, "close_time": 1745798399999, "quote_volume": 1436789.1395, "trades": 14639, "taker_buy_base": 2163.283, "taker_buy_quote": 751974.1736 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 345.6, "high": 349.8, "low": 341.6, "close": 348.7, "volume": 11882.793, "close_time": 1745812799999, "quote_volume": 4112123.5237, "trades": 28152, "taker_buy_base": 4867.259, "taker_buy_quote": 1684116.8019 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 348.8, "high": 354.9, "low": 348.7, "close": 354.3, "volume": 5977.175, "close_time": 1745827199999, "quote_volume": 2104154.9964, "trades": 19436, "taker_buy_base": 2979.314, "taker_buy_quote": 1048934.0374 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 354.4, "high": 356.1, "low": 347.9, "close": 355.1, "volume": 14479.112, "close_time": 1745841599999, "quote_volume": 5098975.5015, "trades": 31299, "taker_buy_base": 6292.967, "taker_buy_quote": 2218178.7513 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 355.2, "high": 355.3, "low": 344.6, "close": 346.2, "volume": 9490.946, "close_time": 1745855999999, "quote_volume": 3322141.0529, "trades": 26581, "taker_buy_base": 5117.675, "taker_buy_quote": 1791868.025 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 346.2, "high": 352.0, "low": 344.8, "close": 351.2, "volume": 5423.71, "close_time": 1745870399999, "quote_volume": 1887798.0087, "trades": 16008, "taker_buy_base": 2709.247, "taker_buy_quote": 943400.492 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 351.1, "high": 370.6, "low": 350.2, "close": 364.1, "volume": 12681.311, "close_time": 1745884799999, "quote_volume": 4597812.4569, "trades": 40433, "taker_buy_base": 6078.217, "taker_buy_quote": 2199436.9372 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 364.2, "high": 376.6, "low": 360.6, "close": 367.2, "volume": 24744.32, "close_time": 1745899199999, "quote_volume": 9121406.9418, "trades": 62466, "taker_buy_base": 12828.098, "taker_buy_quote": 4727612.4017 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 367.3, "high": 378.0, "low": 366.9, "close": 371.4, "volume": 15612.931, "close_time": 1745913599999, "quote_volume": 5807524.4273, "trades": 41623, "taker_buy_base": 7739.532, "taker_buy_quote": 2877867.3682 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 371.5, "high": 376.0, "low": 370.3, "close": 373.7, "volume": 8870.089, "close_time": 1745927999999, "quote_volume": 3313145.8597, "trades": 30061, "taker_buy_base": 4120.34, "taker_buy_quote": 1539506.9952 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 373.8, "high": 374.1, "low": 368.5, "close": 372.9, "volume": 8304.816, "close_time": 1745942399999, "quote_volume": 3086630.7577, "trades": 27993, "taker_buy_base": 3852.402, "taker_buy_quote": 1431649.1011 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 373.0, "high": 377.4, "low": 369.8, "close": 370.1, "volume": 7963.411, "close_time": 1745956799999, "quote_volume": 2974539.0754, "trades": 26191, "taker_buy_base": 3929.593, "taker_buy_quote": 1468533.2295 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 370.2, "high": 370.6, "low": 361.6, "close": 363.8, "volume": 7098.069, "close_time": 1745971199999, "quote_volume": 2598259.2989, "trades": 20635, "taker_buy_base": 3091.833, "taker_buy_quote": 1131986.0853 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 363.7, "high": 365.0, "low": 359.1, "close": 362.4, "volume": 7283.975, "close_time": 1745985599999, "quote_volume": 2637894.1252, "trades": 19292, "taker_buy_base": 3070.611, "taker_buy_quote": 1112115.0483 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 362.4, "high": 369.3, "low": 360.7, "close": 363.3, "volume": 18222.412, "close_time": 1745999999999, "quote_volume": 6654667.5315, "trades": 41534, "taker_buy_base": 12784.356, "taker_buy_quote": 4667816.1091 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 363.2, "high": 369.7, "low": 363.0, "close": 368.3, "volume": 4149.95, "close_time": 1746014399999, "quote_volume": 1521742.4845, "trades": 13154, "taker_buy_base": 2079.353, "taker_buy_quote": 762867.5597 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 368.2, "high": 368.7, "low": 354.9, "close": 362.5, "volume": 9467.172, "close_time": 1746028799999, "quote_volume": 3427286.0541, "trades": 37528, "taker_buy_base": 3750.106, "taker_buy_quote": 1358142.8819 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 362.5, "high": 367.0, "low": 360.5, "close": 364.2, "volume": 4659.978, "close_time": 1746043199999, "quote_volume": 1696197.8866, "trades": 22136, "taker_buy_base": 2606.37, "taker_buy_quote": 948695.7661 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 364.2, "high": 368.0, "low": 363.8, "close": 366.1, "volume": 2860.372, "close_time": 1746057599999, "quote_volume": 1046572.3847, "trades": 13067, "taker_buy_base": 1590.26, "taker_buy_quote": 581765.4203 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 366.1, "high": 371.2, "low": 366.1, "close": 367.6, "volume": 3566.929, "close_time": 1746071999999, "quote_volume": 1316511.873, "trades": 13946, "taker_buy_base": 1719.925, "taker_buy_quote": 634639.1153 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 367.7, "high": 369.3, "low": 365.6, "close": 366.2, "volume": 2894.463, "close_time": 1746086399999, "quote_volume": 1063658.8116, "trades": 10151, "taker_buy_base": 1356.196, "taker_buy_quote": 498385.0978 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 366.2, "high": 375.1, "low": 363.9, "close": 370.9, "volume": 14044.979, "close_time": 1746100799999, "quote_volume": 5216034.1324, "trades": 32256, "taker_buy_base": 8198.792, "taker_buy_quote": 3046248.1291 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 371.0, "high": 373.4, "low": 365.5, "close": 366.2, "volume": 8627.229, "close_time": 1746115199999, "quote_volume": 3189187.25, "trades": 23311, "taker_buy_base": 3893.778, "taker_buy_quote": 1439277.3634 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 366.1, "high": 368.8, "low": 361.9, "close": 362.1, "volume": 4529.817, "close_time": 1746129599999, "quote_volume": 1653475.6499, "trades": 13242, "taker_buy_base": 2219.972, "taker_buy_quote": 810311.6938 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 362.1, "high": 364.1, "low": 360.1, "close": 360.8, "volume": 4225.5, "close_time": 1746143999999, "quote_volume": 1530278.0231, "trades": 14266, "taker_buy_base": 2412.018, "taker_buy_quote": 873587.3399 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 360.8, "high": 370.7, "low": 359.1, "close": 368.7, "volume": 14327.667, "close_time": 1746158399999, "quote_volume": 5244729.9157, "trades": 35423, "taker_buy_base": 8513.092, "taker_buy_quote": 3117773.3264 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 368.7, "high": 371.8, "low": 367.2, "close": 368.8, "volume": 10052.978, "close_time": 1746172799999, "quote_volume": 3713427.8623, "trades": 29245, "taker_buy_base": 4562.869, "taker_buy_quote": 1686351.257 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 368.8, "high": 374.6, "low": 368.0, "close": 368.6, "volume": 5337.324, "close_time": 1746187199999, "quote_volume": 1978963.2287, "trades": 17007, "taker_buy_base": 2642.372, "taker_buy_quote": 979375.868 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 368.6, "high": 387.1, "low": 368.0, "close": 378.9, "volume": 31372.363, "close_time": 1746201599999, "quote_volume": 11923649.628, "trades": 63669, "taker_buy_base": 18390.702, "taker_buy_quote": 6982789.8115 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 379.0, "high": 382.9, "low": 376.7, "close": 377.5, "volume": 8314.061, "close_time": 1746215999999, "quote_volume": 3160059.1665, "trades": 25359, "taker_buy_base": 5294.96, "taker_buy_quote": 2012032.9117 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 377.4, "high": 383.6, "low": 377.0, "close": 382.8, "volume": 6869.116, "close_time": 1746230399999, "quote_volume": 2614902.4793, "trades": 16104, "taker_buy_base": 3533.808, "taker_buy_quote": 1344250.9733 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 382.8, "high": 383.6, "low": 367.3, "close": 371.2, "volume": 22455.555, "close_time": 1746244799999, "quote_volume": 8360927.3997, "trades": 37898, "taker_buy_base": 10623.486, "taker_buy_quote": 3954899.4203 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 371.2, "high": 371.8, "low": 367.7, "close": 369.3, "volume": 4013.77, "close_time": 1746259199999, "quote_volume": 1483700.6231, "trades": 13773, "taker_buy_base": 2059.614, "taker_buy_quote": 761238.837 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 369.4, "high": 370.2, "low": 365.0, "close": 366.6, "volume": 4183.523, "close_time": 1746273599999, "quote_volume": 1537887.3778, "trades": 12078, "taker_buy_base": 2097.518, "taker_buy_quote": 771087.3833 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 366.5, "high": 370.7, "low": 365.6, "close": 367.2, "volume": 6114.253, "close_time": 1746287999999, "quote_volume": 2248173.4479, "trades": 20830, "taker_buy_base": 2960.832, "taker_buy_quote": 1088814.6439 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 367.1, "high": 368.3, "low": 363.9, "close": 365.9, "volume": 6553.465, "close_time": 1746302399999, "quote_volume": 2395194.5001, "trades": 22032, "taker_buy_base": 2817.969, "taker_buy_quote": 1030076.9101 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 366.0, "high": 366.9, "low": 362.3, "close": 362.7, "volume": 5029.584, "close_time": 1746316799999, "quote_volume": 1831841.5617, "trades": 16920, "taker_buy_base": 1918.072, "taker_buy_quote": 698562.4383 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 362.7, "high": 371.2, "low": 360.8, "close": 363.5, "volume": 8740.112, "close_time": 1746331199999, "quote_volume": 3188408.7823, "trades": 31860, "taker_buy_base": 4147.58, "taker_buy_quote": 1514890.1185 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 363.6, "high": 365.9, "low": 359.0, "close": 360.1, "volume": 10220.318, "close_time": 1746345599999, "quote_volume": 3700362.7361, "trades": 31358, "taker_buy_base": 4713.48, "taker_buy_quote": 1706943.1743 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 360.1, "high": 360.1, "low": 357.0, "close": 357.8, "volume": 7368.214, "close_time": 1746359999999, "quote_volume": 2639503.8852, "trades": 22902, "taker_buy_base": 3092.331, "taker_buy_quote": 1107860.7248 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 357.7, "high": 359.0, "low": 355.2, "close": 356.7, "volume": 5410.667, "close_time": 1746374399999, "quote_volume": 1933176.5342, "trades": 17409, "taker_buy_base": 2347.188, "taker_buy_quote": 838694.5509 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 356.7, "high": 357.0, "low": 352.9, "close": 355.7, "volume": 5720.575, "close_time": 1746388799999, "quote_volume": 2032762.5381, "trades": 19558, "taker_buy_base": 2548.03, "taker_buy_quote": 905383.961 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 355.8, "high": 359.5, "low": 355.0, "close": 356.2, "volume": 4142.066, "close_time": 1746403199999, "quote_volume": 1477540.6148, "trades": 13657, "taker_buy_base": 2037.832, "taker_buy_quote": 726996.6569 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 356.2, "high": 359.2, "low": 350.4, "close": 355.9, "volume": 6910.97, "close_time": 1746417599999, "quote_volume": 2449647.6528, "trades": 20334, "taker_buy_base": 2781.417, "taker_buy_quote": 986065.0355 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 356.0, "high": 361.3, "low": 356.0, "close": 360.1, "volume": 2450.492, "close_time": 1746431999999, "quote_volume": 880380.0111, "trades": 8819, "taker_buy_base": 1235.672, "taker_buy_quote": 443963.259 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 360.2, "high": 361.0, "low": 352.3, "close": 353.4, "volume": 4661.345, "close_time": 1746446399999, "quote_volume": 1663006.0367, "trades": 10316, "taker_buy_base": 2458.548, "taker_buy_quote": 876141.4834 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 353.4, "high": 355.1, "low": 349.5, "close": 350.8, "volume": 5473.19, "close_time": 1746460799999, "quote_volume": 1928670.6378, "trades": 17438, "taker_buy_base": 3229.01, "taker_buy_quote": 1138066.0604 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 350.8, "high": 357.1, "low": 350.3, "close": 353.4, "volume": 3596.98, "close_time": 1746475199999, "quote_volume": 1273125.4727, "trades": 10059, "taker_buy_base": 1742.631, "taker_buy_quote": 616791.794 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 353.5, "high": 355.0, "low": 349.2, "close": 353.3, "volume": 2673.844, "close_time": 1746489599999, "quote_volume": 943389.9924, "trades": 9349, "taker_buy_base": 1336.682, "taker_buy_quote": 471761.6579 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 353.4, "high": 359.0, "low": 350.4, "close": 355.3, "volume": 8851.351, "close_time": 1746503999999, "quote_volume": 3136593.0722, "trades": 21386, "taker_buy_base": 5362.389, "taker_buy_quote": 1901700.7433 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 355.3, "high": 362.1, "low": 355.0, "close": 359.8, "volume": 23398.019, "close_time": 1746518399999, "quote_volume": 8403645.5728, "trades": 42055, "taker_buy_base": 15592.092, "taker_buy_quote": 5600613.7678 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 359.9, "high": 361.2, "low": 350.9, "close": 353.9, "volume": 11402.996, "close_time": 1746532799999, "quote_volume": 4074694.8332, "trades": 28041, "taker_buy_base": 5588.906, "taker_buy_quote": 1998685.3322 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 353.8, "high": 359.0, "low": 350.7, "close": 355.9, "volume": 12140.123, "close_time": 1746547199999, "quote_volume": 4305327.7441, "trades": 25772, "taker_buy_base": 7160.014, "taker_buy_quote": 2538665.725 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 355.9, "high": 365.1, "low": 353.2, "close": 359.8, "volume": 9471.41, "close_time": 1746561599999, "quote_volume": 3407228.9583, "trades": 20527, "taker_buy_base": 4870.35, "taker_buy_quote": 1750700.1396 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 359.9, "high": 374.8, "low": 353.5, "close": 374.6, "volume": 12038.43, "close_time": 1746575999999, "quote_volume": 4393163.9758, "trades": 35892, "taker_buy_base": 6287.581, "taker_buy_quote": 2294934.4188 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.7, "high": 382.0, "low": 373.9, "close": 377.3, "volume": 11203.332, "close_time": 1746590399999, "quote_volume": 4224846.9272, "trades": 37894, "taker_buy_base": 5232.984, "taker_buy_quote": 1973664.8172 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 377.3, "high": 377.7, "low": 368.2, "close": 373.2, "volume": 6881.57, "close_time": 1746604799999, "quote_volume": 2571656.9818, "trades": 18574, "taker_buy_base": 2949.105, "taker_buy_quote": 1101253.0164 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 373.2, "high": 375.9, "low": 366.3, "close": 367.4, "volume": 7971.578, "close_time": 1746619199999, "quote_volume": 2968116.2729, "trades": 19057, "taker_buy_base": 3519.152, "taker_buy_quote": 1309492.9364 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 367.5, "high": 368.1, "low": 363.0, "close": 363.1, "volume": 19996.574, "close_time": 1746633599999, "quote_volume": 7303499.1119, "trades": 42180, "taker_buy_base": 9711.07, "taker_buy_quote": 3545658.1239 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 363.0, "high": 363.3, "low": 355.0, "close": 357.6, "volume": 28078.331, "close_time": 1746647999999, "quote_volume": 10060882.4094, "trades": 70150, "taker_buy_base": 14781.971, "taker_buy_quote": 5295951.8706 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 357.5, "high": 391.7, "low": 356.5, "close": 383.5, "volume": 25281.212, "close_time": 1746662399999, "quote_volume": 9528319.8144, "trades": 75695, "taker_buy_base": 14061.917, "taker_buy_quote": 5287347.6563 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 383.6, "high": 413.1, "low": 381.0, "close": 411.0, "volume": 55925.041, "close_time": 1746676799999, "quote_volume": 22450876.8471, "trades": 169637, "taker_buy_base": 29747.719, "taker_buy_quote": 11947823.2812 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 411.0, "high": 430.5, "low": 409.2, "close": 418.2, "volume": 47597.492, "close_time": 1746691199999, "quote_volume": 19955128.5623, "trades": 129795, "taker_buy_base": 23591.683, "taker_buy_quote": 9886649.3837 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 418.1, "high": 420.5, "low": 412.0, "close": 413.2, "volume": 11311.093, "close_time": 1746705599999, "quote_volume": 4709518.7738, "trades": 37509, "taker_buy_base": 5677.747, "taker_buy_quote": 2364168.0284 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 413.2, "high": 425.1, "low": 409.4, "close": 419.6, "volume": 22880.09, "close_time": 1746719999999, "quote_volume": 9555973.0272, "trades": 64540, "taker_buy_base": 11863.698, "taker_buy_quote": 4957530.3703 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 419.6, "high": 423.2, "low": 416.3, "close": 418.6, "volume": 9208.155, "close_time": 1746734399999, "quote_volume": 3856179.7781, "trades": 33364, "taker_buy_base": 4945.715, "taker_buy_quote": 2071239.3948 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 418.6, "high": 426.2, "low": 416.8, "close": 421.8, "volume": 9725.045, "close_time": 1746748799999, "quote_volume": 4097633.0132, "trades": 38001, "taker_buy_base": 5501.4, "taker_buy_quote": 2317966.0057 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 421.8, "high": 421.9, "low": 413.3, "close": 415.4, "volume": 11254.455, "close_time": 1746763199999, "quote_volume": 4706070.5505, "trades": 33270, "taker_buy_base": 5756.206, "taker_buy_quote": 2406868.0476 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 415.3, "high": 424.6, "low": 414.9, "close": 420.6, "volume": 9045.574, "close_time": 1746777599999, "quote_volume": 3799894.2131, "trades": 30455, "taker_buy_base": 4460.596, "taker_buy_quote": 1873962.8852 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 420.7, "high": 429.6, "low": 405.1, "close": 415.8, "volume": 51094.866, "close_time": 1746791999999, "quote_volume": 21246868.0159, "trades": 141010, "taker_buy_base": 22793.213, "taker_buy_quote": 9491768.1448 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 415.9, "high": 417.2, "low": 402.9, "close": 407.5, "volume": 23997.596, "close_time": 1746806399999, "quote_volume": 9848426.9123, "trades": 71863, "taker_buy_base": 11071.636, "taker_buy_quote": 4550086.1781 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 407.5, "high": 410.5, "low": 403.8, "close": 408.5, "volume": 7029.809, "close_time": 1746820799999, "quote_volume": 2868969.868, "trades": 20676, "taker_buy_base": 3363.869, "taker_buy_quote": 1373024.3203 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 408.6, "high": 416.7, "low": 407.0, "close": 413.7, "volume": 4277.44, "close_time": 1746835199999, "quote_volume": 1755082.3121, "trades": 15547, "taker_buy_base": 2486.224, "taker_buy_quote": 1020005.299 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 413.7, "high": 417.4, "low": 409.9, "close": 415.7, "volume": 8999.935, "close_time": 1746849599999, "quote_volume": 3728785.0435, "trades": 30097, "taker_buy_base": 4654.335, "taker_buy_quote": 1928764.0855 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 415.7, "high": 424.8, "low": 413.3, "close": 420.1, "volume": 11568.974, "close_time": 1746863999999, "quote_volume": 4845755.1234, "trades": 28036, "taker_buy_base": 6608.351, "taker_buy_quote": 2768875.8855 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 420.0, "high": 425.0, "low": 413.9, "close": 414.6, "volume": 11278.83, "close_time": 1746878399999, "quote_volume": 4733980.6742, "trades": 39771, "taker_buy_base": 5068.298, "taker_buy_quote": 2128903.2911 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 414.5, "high": 422.2, "low": 414.5, "close": 419.5, "volume": 9104.422, "close_time": 1746892799999, "quote_volume": 3816043.0614, "trades": 25584, "taker_buy_base": 4105.485, "taker_buy_quote": 1720551.3087 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 419.5, "high": 424.8, "low": 418.1, "close": 419.2, "volume": 9752.288, "close_time": 1746907199999, "quote_volume": 4112500.6459, "trades": 27984, "taker_buy_base": 4741.188, "taker_buy_quote": 1999874.1415 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 419.2, "high": 433.3, "low": 417.5, "close": 431.2, "volume": 10610.12, "close_time": 1746921599999, "quote_volume": 4528630.2283, "trades": 34904, "taker_buy_base": 5865.959, "taker_buy_quote": 2504029.6012 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 431.1, "high": 432.2, "low": 415.9, "close": 417.7, "volume": 17351.829, "close_time": 1746935999999, "quote_volume": 7347180.904, "trades": 61239, "taker_buy_base": 8152.141, "taker_buy_quote": 3451722.9759 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 417.7, "high": 421.3, "low": 406.7, "close": 409.8, "volume": 9525.65, "close_time": 1746950399999, "quote_volume": 3944274.4351, "trades": 30814, "taker_buy_base": 3651.097, "taker_buy_quote": 1513046.73 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 409.8, "high": 415.2, "low": 409.1, "close": 413.8, "volume": 7467.252, "close_time": 1746964799999, "quote_volume": 3082637.1139, "trades": 20822, "taker_buy_base": 3296.708, "taker_buy_quote": 1361220.64 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 413.8, "high": 414.6, "low": 404.1, "close": 407.2, "volume": 7509.858, "close_time": 1746979199999, "quote_volume": 3074069.8598, "trades": 25565, "taker_buy_base": 2933.294, "taker_buy_quote": 1201706.0817 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 407.1, "high": 411.7, "low": 401.9, "close": 410.3, "volume": 5376.134, "close_time": 1746993599999, "quote_volume": 2191142.6065, "trades": 22798, "taker_buy_base": 2255.272, "taker_buy_quote": 919448.1918 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 410.2, "high": 411.9, "low": 405.8, "close": 408.4, "volume": 4793.911, "close_time": 1747007999999, "quote_volume": 1960605.7177, "trades": 17311, "taker_buy_base": 2504.812, "taker_buy_quote": 1024255.6671 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 408.4, "high": 413.7, "low": 402.9, "close": 410.6, "volume": 9649.491, "close_time": 1747022399999, "quote_volume": 3945810.9163, "trades": 31864, "taker_buy_base": 4194.485, "taker_buy_quote": 1715335.7441 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 410.5, "high": 419.8, "low": 405.6, "close": 412.8, "volume": 12669.262, "close_time": 1747036799999, "quote_volume": 5239573.9658, "trades": 42138, "taker_buy_base": 5619.41, "taker_buy_quote": 2321087.7322 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 412.8, "high": 417.8, "low": 408.6, "close": 411.3, "volume": 12167.85, "close_time": 1747051199999, "quote_volume": 5033992.827, "trades": 33871, "taker_buy_base": 6215.4, "taker_buy_quote": 2569701.8164 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 411.4, "high": 419.0, "low": 405.1, "close": 408.2, "volume": 13171.105, "close_time": 1747065599999, "quote_volume": 5423183.7952, "trades": 55895, "taker_buy_base": 6389.75, "taker_buy_quote": 2632654.417 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 408.2, "high": 415.6, "low": 396.0, "close": 407.9, "volume": 14862.553, "close_time": 1747079999999, "quote_volume": 6035187.8269, "trades": 52324, "taker_buy_base": 7447.516, "taker_buy_quote": 3027906.3568 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 407.7, "high": 414.8, "low": 404.4, "close": 410.8, "volume": 3991.056, "close_time": 1747094399999, "quote_volume": 1636387.3647, "trades": 18022, "taker_buy_base": 2386.884, "taker_buy_quote": 978091.6587 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 410.8, "high": 410.8, "low": 391.6, "close": 392.3, "volume": 6873.702, "close_time": 1747108799999, "quote_volume": 2747788.8856, "trades": 32290, "taker_buy_base": 3206.264, "taker_buy_quote": 1281906.6182 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 392.2, "high": 400.7, "low": 391.4, "close": 398.5, "volume": 5400.573, "close_time": 1747123199999, "quote_volume": 2142665.5726, "trades": 15331, "taker_buy_base": 2979.848, "taker_buy_quote": 1182898.2817 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 398.6, "high": 403.7, "low": 396.5, "close": 401.8, "volume": 5710.505, "close_time": 1747137599999, "quote_volume": 2288050.2335, "trades": 17088, "taker_buy_base": 2978.136, "taker_buy_quote": 1192709.087 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 401.8, "high": 405.4, "low": 399.0, "close": 404.1, "volume": 7953.048, "close_time": 1747151999999, "quote_volume": 3201836.0609, "trades": 27351, "taker_buy_base": 3497.442, "taker_buy_quote": 1407925.6354 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 404.2, "high": 416.0, "low": 403.1, "close": 414.0, "volume": 7573.455, "close_time": 1747166399999, "quote_volume": 3102246.1911, "trades": 24841, "taker_buy_base": 4602.217, "taker_buy_quote": 1884962.2412 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 413.9, "high": 415.7, "low": 408.4, "close": 411.2, "volume": 5369.325, "close_time": 1747180799999, "quote_volume": 2212591.2389, "trades": 20050, "taker_buy_base": 2715.457, "taker_buy_quote": 1118939.677 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 411.3, "high": 414.6, "low": 405.6, "close": 409.0, "volume": 8200.185, "close_time": 1747195199999, "quote_volume": 3367702.7557, "trades": 29297, "taker_buy_base": 4543.321, "taker_buy_quote": 1867208.3832 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 408.9, "high": 411.0, "low": 405.7, "close": 407.8, "volume": 5187.779, "close_time": 1747209599999, "quote_volume": 2122417.9591, "trades": 19115, "taker_buy_base": 2905.834, "taker_buy_quote": 1189253.0094 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 407.8, "high": 409.2, "low": 399.7, "close": 407.9, "volume": 7515.902, "close_time": 1747223999999, "quote_volume": 3042418.6151, "trades": 27506, "taker_buy_base": 3547.939, "taker_buy_quote": 1436790.6732 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 408.0, "high": 409.4, "low": 400.3, "close": 404.7, "volume": 5133.216, "close_time": 1747238399999, "quote_volume": 2076558.0719, "trades": 25142, "taker_buy_base": 2176.454, "taker_buy_quote": 880808.2787 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 404.7, "high": 406.4, "low": 398.6, "close": 404.2, "volume": 4006.709, "close_time": 1747252799999, "quote_volume": 1616120.1594, "trades": 15648, "taker_buy_base": 1574.254, "taker_buy_quote": 635137.5749 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 404.3, "high": 406.2, "low": 400.2, "close": 402.7, "volume": 2352.573, "close_time": 1747267199999, "quote_volume": 949145.7807, "trades": 10374, "taker_buy_base": 1311.546, "taker_buy_quote": 528965.714 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 402.7, "high": 405.1, "low": 396.8, "close": 398.6, "volume": 6000.724, "close_time": 1747281599999, "quote_volume": 2406629.783, "trades": 20857, "taker_buy_base": 2339.239, "taker_buy_quote": 938140.679 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 398.6, "high": 400.6, "low": 388.6, "close": 389.9, "volume": 9227.717, "close_time": 1747295999999, "quote_volume": 3629967.3671, "trades": 33147, "taker_buy_base": 4139.099, "taker_buy_quote": 1628451.4372 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 390.0, "high": 396.8, "low": 388.0, "close": 391.2, "volume": 7845.588, "close_time": 1747310399999, "quote_volume": 3073335.9085, "trades": 30357, "taker_buy_base": 3708.397, "taker_buy_quote": 1453846.6167 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 391.2, "high": 394.3, "low": 383.1, "close": 393.4, "volume": 11105.361, "close_time": 1747324799999, "quote_volume": 4321394.9809, "trades": 52603, "taker_buy_base": 5233.187, "taker_buy_quote": 2036903.1377 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 393.5, "high": 398.6, "low": 389.3, "close": 394.3, "volume": 8822.19, "close_time": 1747339199999, "quote_volume": 3473421.1918, "trades": 33496, "taker_buy_base": 5067.589, "taker_buy_quote": 1993455.1734 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 394.4, "high": 398.2, "low": 389.2, "close": 396.1, "volume": 7235.22, "close_time": 1747353599999, "quote_volume": 2853580.9001, "trades": 27479, "taker_buy_base": 3746.926, "taker_buy_quote": 1477196.634 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 396.1, "high": 404.0, "low": 395.1, "close": 401.2, "volume": 7455.102, "close_time": 1747367999999, "quote_volume": 2981802.131, "trades": 29830, "taker_buy_base": 4120.116, "taker_buy_quote": 1647594.2612 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 401.2, "high": 402.4, "low": 398.2, "close": 400.3, "volume": 4303.288, "close_time": 1747382399999, "quote_volume": 1722376.0429, "trades": 18154, "taker_buy_base": 1906.15, "taker_buy_quote": 762987.389 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 400.3, "high": 401.3, "low": 394.8, "close": 399.1, "volume": 5444.767, "close_time": 1747396799999, "quote_volume": 2168159.4223, "trades": 18733, "taker_buy_base": 2809.922, "taker_buy_quote": 1119269.2581 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 399.2, "high": 400.8, "low": 395.3, "close": 400.1, "volume": 3465.441, "close_time": 1747411199999, "quote_volume": 1380196.9498, "trades": 13164, "taker_buy_base": 1638.547, "taker_buy_quote": 652768.418 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 400.1, "high": 402.3, "low": 398.5, "close": 401.3, "volume": 2492.321, "close_time": 1747425599999, "quote_volume": 998193.1341, "trades": 11236, "taker_buy_base": 962.896, "taker_buy_quote": 385641.5122 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 401.2, "high": 401.2, "low": 392.7, "close": 395.9, "volume": 3971.241, "close_time": 1747439999999, "quote_volume": 1575017.8233, "trades": 16038, "taker_buy_base": 1883.226, "taker_buy_quote": 746524.6231 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 395.9, "high": 398.1, "low": 387.6, "close": 397.6, "volume": 11135.354, "close_time": 1747454399999, "quote_volume": 4365807.2943, "trades": 43624, "taker_buy_base": 5153.467, "taker_buy_quote": 2020956.9312 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 397.6, "high": 401.7, "low": 393.3, "close": 395.3, "volume": 3753.513, "close_time": 1747468799999, "quote_volume": 1494594.6162, "trades": 16997, "taker_buy_base": 1913.085, "taker_buy_quote": 762053.1034 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 395.3, "high": 398.3, "low": 392.0, "close": 396.4, "volume": 3218.545, "close_time": 1747483199999, "quote_volume": 1272612.5968, "trades": 14455, "taker_buy_base": 1375.188, "taker_buy_quote": 543975.4319 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 396.5, "high": 397.1, "low": 389.3, "close": 390.3, "volume": 3354.175, "close_time": 1747497599999, "quote_volume": 1316577.3121, "trades": 14966, "taker_buy_base": 1531.358, "taker_buy_quote": 601198.8585 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 390.3, "high": 394.1, "low": 385.8, "close": 389.8, "volume": 6861.052, "close_time": 1747511999999, "quote_volume": 2671572.5807, "trades": 28015, "taker_buy_base": 3221.649, "taker_buy_quote": 1254683.0654 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 389.8, "high": 395.0, "low": 387.6, "close": 392.3, "volume": 2091.689, "close_time": 1747526399999, "quote_volume": 818356.8223, "trades": 12179, "taker_buy_base": 1148.411, "taker_buy_quote": 449361.7801 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 392.3, "high": 397.9, "low": 391.0, "close": 396.2, "volume": 4094.396, "close_time": 1747540799999, "quote_volume": 1616424.9946, "trades": 15559, "taker_buy_base": 2065.843, "taker_buy_quote": 815380.1878 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 396.3, "high": 400.8, "low": 396.0, "close": 398.9, "volume": 5670.954, "close_time": 1747555199999, "quote_volume": 2261421.1719, "trades": 16559, "taker_buy_base": 2843.134, "taker_buy_quote": 1133694.2943 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 398.9, "high": 401.8, "low": 397.9, "close": 398.2, "volume": 4399.255, "close_time": 1747569599999, "quote_volume": 1759940.2023, "trades": 14321, "taker_buy_base": 2594.286, "taker_buy_quote": 1038335.8997 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 398.3, "high": 408.1, "low": 397.3, "close": 407.0, "volume": 7351.055, "close_time": 1747583999999, "quote_volume": 2958613.3228, "trades": 25337, "taker_buy_base": 3532.21, "taker_buy_quote": 1421991.1812 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 407.1, "high": 408.0, "low": 395.2, "close": 396.5, "volume": 8437.263, "close_time": 1747598399999, "quote_volume": 3393880.5786, "trades": 39166, "taker_buy_base": 3878.024, "taker_buy_quote": 1560970.8184 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 396.5, "high": 407.4, "low": 389.0, "close": 406.5, "volume": 7800.907, "close_time": 1747612799999, "quote_volume": 3094543.6169, "trades": 34071, "taker_buy_base": 3948.815, "taker_buy_quote": 1568395.5769 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 406.5, "high": 408.6, "low": 391.6, "close": 391.7, "volume": 5939.741, "close_time": 1747627199999, "quote_volume": 2377786.899, "trades": 29009, "taker_buy_base": 2694.682, "taker_buy_quote": 1079538.3814 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 391.8, "high": 393.9, "low": 375.7, "close": 382.8, "volume": 14679.275, "close_time": 1747641599999, "quote_volume": 5630301.6872, "trades": 48578, "taker_buy_base": 7026.93, "taker_buy_quote": 2697196.2953 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 382.8, "high": 385.0, "low": 379.7, "close": 383.8, "volume": 4484.547, "close_time": 1747655999999, "quote_volume": 1716267.8852, "trades": 17285, "taker_buy_base": 2229.038, "taker_buy_quote": 853232.696 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 383.8, "high": 388.4, "low": 378.4, "close": 386.2, "volume": 4529.563, "close_time": 1747670399999, "quote_volume": 1739573.8791, "trades": 20242, "taker_buy_base": 2437.914, "taker_buy_quote": 937159.346 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 386.3, "high": 392.2, "low": 384.3, "close": 391.4, "volume": 4232.335, "close_time": 1747684799999, "quote_volume": 1647167.1452, "trades": 17702, "taker_buy_base": 2021.643, "taker_buy_quote": 786406.4056 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 391.4, "high": 393.6, "low": 389.8, "close": 392.7, "volume": 2872.567, "close_time": 1747699199999, "quote_volume": 1125265.3912, "trades": 11060, "taker_buy_base": 1432.797, "taker_buy_quote": 561411.8613 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 392.8, "high": 398.6, "low": 392.6, "close": 395.2, "volume": 3785.716, "close_time": 1747713599999, "quote_volume": 1497380.4027, "trades": 17793, "taker_buy_base": 1921.292, "taker_buy_quote": 759734.736 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 395.1, "high": 396.7, "low": 390.1, "close": 391.1, "volume": 2756.922, "close_time": 1747727999999, "quote_volume": 1083584.8771, "trades": 11199, "taker_buy_base": 1279.235, "taker_buy_quote": 503042.8841 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 391.1, "high": 391.7, "low": 386.7, "close": 389.3, "volume": 3548.475, "close_time": 1747742399999, "quote_volume": 1379529.5048, "trades": 14022, "taker_buy_base": 1796.821, "taker_buy_quote": 698532.5552 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 389.3, "high": 389.3, "low": 383.9, "close": 386.8, "volume": 3874.787, "close_time": 1747756799999, "quote_volume": 1496698.7479, "trades": 16130, "taker_buy_base": 1883.541, "taker_buy_quote": 727804.4799 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 386.9, "high": 392.0, "low": 384.8, "close": 391.3, "volume": 4491.829, "close_time": 1747771199999, "quote_volume": 1743046.92, "trades": 17510, "taker_buy_base": 2478.476, "taker_buy_quote": 962436.8507 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 391.2, "high": 396.0, "low": 389.6, "close": 394.1, "volume": 2685.833, "close_time": 1747785599999, "quote_volume": 1054522.9107, "trades": 14449, "taker_buy_base": 1322.853, "taker_buy_quote": 519329.8454 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 394.2, "high": 396.1, "low": 390.2, "close": 394.8, "volume": 3864.057, "close_time": 1747799999999, "quote_volume": 1521356.0962, "trades": 17490, "taker_buy_base": 2263.61, "taker_buy_quote": 891035.2293 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 394.8, "high": 402.5, "low": 394.6, "close": 398.8, "volume": 9673.64, "close_time": 1747814399999, "quote_volume": 3860751.6175, "trades": 28616, "taker_buy_base": 5255.543, "taker_buy_quote": 2097564.1632 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 398.8, "high": 400.1, "low": 394.3, "close": 397.9, "volume": 3403.126, "close_time": 1747828799999, "quote_volume": 1351895.0785, "trades": 14410, "taker_buy_base": 1690.221, "taker_buy_quote": 671710.3869 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 397.8, "high": 410.9, "low": 396.6, "close": 406.9, "volume": 9840.619, "close_time": 1747843199999, "quote_volume": 3986945.7597, "trades": 36016, "taker_buy_base": 5194.664, "taker_buy_quote": 2104619.336 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 407.0, "high": 412.3, "low": 395.6, "close": 406.4, "volume": 11428.831, "close_time": 1747857599999, "quote_volume": 4602600.8653, "trades": 50665, "taker_buy_base": 5374.486, "taker_buy_quote": 2164938.0762 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 406.4, "high": 410.7, "low": 402.0, "close": 407.2, "volume": 4609.177, "close_time": 1747871999999, "quote_volume": 1869245.2917, "trades": 20238, "taker_buy_base": 2407.108, "taker_buy_quote": 975943.1651 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 407.2, "high": 425.7, "low": 407.2, "close": 420.4, "volume": 18940.624, "close_time": 1747886399999, "quote_volume": 7924614.7371, "trades": 59413, "taker_buy_base": 10266.212, "taker_buy_quote": 4294070.8256 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 420.5, "high": 421.6, "low": 413.6, "close": 415.4, "volume": 8850.14, "close_time": 1747900799999, "quote_volume": 3692690.331, "trades": 27729, "taker_buy_base": 4371.517, "taker_buy_quote": 1823769.282 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 415.4, "high": 440.7, "low": 415.3, "close": 434.0, "volume": 37057.963, "close_time": 1747915199999, "quote_volume": 15951780.8181, "trades": 100450, "taker_buy_base": 18481.611, "taker_buy_quote": 7946593.4608 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 434.0, "high": 435.9, "low": 426.1, "close": 434.9, "volume": 16463.286, "close_time": 1747929599999, "quote_volume": 7105757.1202, "trades": 64927, "taker_buy_base": 9409.83, "taker_buy_quote": 4063519.756 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 434.9, "high": 438.8, "low": 433.8, "close": 436.2, "volume": 8709.411, "close_time": 1747943999999, "quote_volume": 3800889.1375, "trades": 32188, "taker_buy_base": 4475.803, "taker_buy_quote": 1954231.1921 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 436.3, "high": 446.2, "low": 434.6, "close": 444.4, "volume": 17236.793, "close_time": 1747958399999, "quote_volume": 7611447.1679, "trades": 70066, "taker_buy_base": 11544.89, "taker_buy_quote": 5100220.8301 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 444.5, "high": 462.0, "low": 442.5, "close": 451.6, "volume": 20282.561, "close_time": 1747972799999, "quote_volume": 9145696.0116, "trades": 72503, "taker_buy_base": 10052.547, "taker_buy_quote": 4530936.4556 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 451.5, "high": 452.8, "low": 434.3, "close": 435.6, "volume": 20605.313, "close_time": 1747987199999, "quote_volume": 9133701.696, "trades": 77715, "taker_buy_base": 9424.374, "taker_buy_quote": 4187860.7901 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 435.6, "high": 443.7, "low": 427.8, "close": 432.4, "volume": 15752.558, "close_time": 1748001599999, "quote_volume": 6888115.0746, "trades": 60733, "taker_buy_base": 8493.521, "taker_buy_quote": 3715325.5458 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 432.5, "high": 446.0, "low": 423.9, "close": 443.1, "volume": 25007.408, "close_time": 1748015999999, "quote_volume": 10892131.604, "trades": 105812, "taker_buy_base": 12047.902, "taker_buy_quote": 5257579.425 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 443.1, "high": 445.6, "low": 437.9, "close": 439.0, "volume": 12806.27, "close_time": 1748030399999, "quote_volume": 5669021.2556, "trades": 52229, "taker_buy_base": 6401.537, "taker_buy_quote": 2835984.2406 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 439.0, "high": 439.1, "low": 424.4, "close": 426.4, "volume": 8451.465, "close_time": 1748044799999, "quote_volume": 3663551.4495, "trades": 34816, "taker_buy_base": 4417.643, "taker_buy_quote": 1916871.5925 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 426.5, "high": 432.5, "low": 424.2, "close": 429.4, "volume": 7126.258, "close_time": 1748059199999, "quote_volume": 3053488.8596, "trades": 33585, "taker_buy_base": 3735.679, "taker_buy_quote": 1600890.2857 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 429.4, "high": 431.1, "low": 426.7, "close": 427.5, "volume": 3627.658, "close_time": 1748073599999, "quote_volume": 1556240.3064, "trades": 17278, "taker_buy_base": 1770.046, "taker_buy_quote": 759328.9791 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 427.6, "high": 431.6, "low": 426.3, "close": 428.8, "volume": 3462.276, "close_time": 1748087999999, "quote_volume": 1486111.0326, "trades": 16701, "taker_buy_base": 1754.11, "taker_buy_quote": 753191.0267 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 428.8, "high": 429.9, "low": 426.0, "close": 427.3, "volume": 2589.229, "close_time": 1748102399999, "quote_volume": 1107704.0447, "trades": 14804, "taker_buy_base": 1388.614, "taker_buy_quote": 594032.0846 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 427.3, "high": 430.2, "low": 424.2, "close": 424.6, "volume": 3529.563, "close_time": 1748116799999, "quote_volume": 1508731.906, "trades": 15908, "taker_buy_base": 1879.774, "taker_buy_quote": 803896.5676 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 424.7, "high": 427.1, "low": 419.1, "close": 421.4, "volume": 4442.984, "close_time": 1748131199999, "quote_volume": 1877822.6168, "trades": 18397, "taker_buy_base": 1645.912, "taker_buy_quote": 697070.0881 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 421.5, "high": 422.9, "low": 416.0, "close": 422.1, "volume": 4524.957, "close_time": 1748145599999, "quote_volume": 1897678.4694, "trades": 22205, "taker_buy_base": 2266.123, "taker_buy_quote": 950857.8165 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 422.1, "high": 427.3, "low": 420.0, "close": 421.1, "volume": 4200.388, "close_time": 1748159999999, "quote_volume": 1779200.9913, "trades": 17095, "taker_buy_base": 1930.875, "taker_buy_quote": 818092.3934 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 421.1, "high": 421.1, "low": 409.8, "close": 413.6, "volume": 8429.524, "close_time": 1748174399999, "quote_volume": 3503022.1889, "trades": 28791, "taker_buy_base": 3555.488, "taker_buy_quote": 1478250.3923 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 413.6, "high": 415.8, "low": 407.6, "close": 412.9, "volume": 3761.835, "close_time": 1748188799999, "quote_volume": 1551719.7015, "trades": 22879, "taker_buy_base": 2206.157, "taker_buy_quote": 910809.4365 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 412.8, "high": 417.1, "low": 408.3, "close": 415.7, "volume": 2010.363, "close_time": 1748203199999, "quote_volume": 828430.4832, "trades": 13698, "taker_buy_base": 1235.69, "taker_buy_quote": 509495.9606 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 415.6, "high": 423.2, "low": 410.0, "close": 422.7, "volume": 4174.676, "close_time": 1748217599999, "quote_volume": 1743109.8744, "trades": 19322, "taker_buy_base": 2236.944, "taker_buy_quote": 933270.0696 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 422.6, "high": 428.7, "low": 421.3, "close": 425.3, "volume": 4497.984, "close_time": 1748231999999, "quote_volume": 1910692.4069, "trades": 19633, "taker_buy_base": 2492.618, "taker_buy_quote": 1059127.5792 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 425.3, "high": 427.6, "low": 423.5, "close": 424.7, "volume": 4177.793, "close_time": 1748246399999, "quote_volume": 1776021.9353, "trades": 16375, "taker_buy_base": 2814.069, "taker_buy_quote": 1195932.9663 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 424.6, "high": 424.9, "low": 417.4, "close": 420.0, "volume": 5468.851, "close_time": 1748260799999, "quote_volume": 2298581.2335, "trades": 19366, "taker_buy_base": 2432.209, "taker_buy_quote": 1022801.123 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 420.1, "high": 421.8, "low": 413.8, "close": 417.8, "volume": 6919.804, "close_time": 1748275199999, "quote_volume": 2890578.0562, "trades": 29919, "taker_buy_base": 3335.371, "taker_buy_quote": 1394040.7058 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 417.9, "high": 419.0, "low": 412.9, "close": 414.8, "volume": 2469.036, "close_time": 1748289599999, "quote_volume": 1024847.2612, "trades": 14409, "taker_buy_base": 1160.003, "taker_buy_quote": 481683.1767 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 414.7, "high": 418.4, "low": 413.9, "close": 415.4, "volume": 2402.373, "close_time": 1748303999999, "quote_volume": 998803.8124, "trades": 13386, "taker_buy_base": 1501.242, "taker_buy_quote": 624189.7157 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 415.3, "high": 416.3, "low": 408.3, "close": 413.7, "volume": 4131.131, "close_time": 1748318399999, "quote_volume": 1701143.9446, "trades": 21835, "taker_buy_base": 2347.107, "taker_buy_quote": 966573.2879 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 413.6, "high": 420.4, "low": 412.6, "close": 419.4, "volume": 4007.414, "close_time": 1748332799999, "quote_volume": 1668924.1437, "trades": 20478, "taker_buy_base": 2163.035, "taker_buy_quote": 901201.7502 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 419.5, "high": 421.8, "low": 418.4, "close": 419.9, "volume": 4726.786, "close_time": 1748347199999, "quote_volume": 1985273.3549, "trades": 21278, "taker_buy_base": 2343.692, "taker_buy_quote": 984642.3775 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 419.9, "high": 424.3, "low": 415.6, "close": 420.3, "volume": 7354.793, "close_time": 1748361599999, "quote_volume": 3090260.4291, "trades": 29966, "taker_buy_base": 3911.764, "taker_buy_quote": 1642550.6006 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 420.3, "high": 421.8, "low": 417.2, "close": 418.4, "volume": 3481.743, "close_time": 1748375999999, "quote_volume": 1461502.0526, "trades": 14723, "taker_buy_base": 1586.363, "taker_buy_quote": 666032.0916 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 418.3, "high": 419.6, "low": 412.9, "close": 414.6, "volume": 2224.766, "close_time": 1748390399999, "quote_volume": 925722.802, "trades": 12039, "taker_buy_base": 894.107, "taker_buy_quote": 372117.4704 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 414.7, "high": 416.6, "low": 412.4, "close": 415.8, "volume": 3401.149, "close_time": 1748404799999, "quote_volume": 1410820.5418, "trades": 16053, "taker_buy_base": 1990.088, "taker_buy_quote": 825584.1896 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 415.8, "high": 418.7, "low": 414.2, "close": 418.0, "volume": 2455.581, "close_time": 1748419199999, "quote_volume": 1023115.0558, "trades": 13110, "taker_buy_base": 1250.395, "taker_buy_quote": 520967.2223 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 418.1, "high": 420.8, "low": 414.9, "close": 418.7, "volume": 3244.274, "close_time": 1748433599999, "quote_volume": 1356510.9154, "trades": 16388, "taker_buy_base": 1675.414, "taker_buy_quote": 700580.2817 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 418.8, "high": 420.3, "low": 404.4, "close": 406.4, "volume": 6051.749, "close_time": 1748447999999, "quote_volume": 2490145.9429, "trades": 27930, "taker_buy_base": 2649.544, "taker_buy_quote": 1092640.9887 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 406.5, "high": 410.6, "low": 404.6, "close": 405.0, "volume": 2136.202, "close_time": 1748462399999, "quote_volume": 871514.3352, "trades": 13090, "taker_buy_base": 940.63, "taker_buy_quote": 383785.2142 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 405.1, "high": 427.6, "low": 404.8, "close": 424.8, "volume": 11348.582, "close_time": 1748476799999, "quote_volume": 4754691.9014, "trades": 33651, "taker_buy_base": 6127.904, "taker_buy_quote": 2566972.2125 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 424.8, "high": 428.1, "low": 419.0, "close": 424.5, "volume": 9173.167, "close_time": 1748491199999, "quote_volume": 3883641.5095, "trades": 30290, "taker_buy_base": 4632.753, "taker_buy_quote": 1961335.1217 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 424.6, "high": 425.3, "low": 418.7, "close": 422.8, "volume": 4831.612, "close_time": 1748505599999, "quote_volume": 2039849.8309, "trades": 18537, "taker_buy_base": 2432.113, "taker_buy_quote": 1026953.0901 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 422.9, "high": 424.2, "low": 418.5, "close": 419.1, "volume": 3411.049, "close_time": 1748519999999, "quote_volume": 1439759.8438, "trades": 12745, "taker_buy_base": 1805.154, "taker_buy_quote": 762034.6945 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 419.1, "high": 419.1, "low": 408.6, "close": 412.8, "volume": 5256.981, "close_time": 1748534399999, "quote_volume": 2175988.733, "trades": 22275, "taker_buy_base": 2383.41, "taker_buy_quote": 987032.7694 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 412.9, "high": 413.0, "low": 405.4, "close": 407.8, "volume": 4817.928, "close_time": 1748548799999, "quote_volume": 1972164.076, "trades": 18703, "taker_buy_base": 2139.155, "taker_buy_quote": 875925.8654 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 407.9, "high": 412.6, "low": 407.5, "close": 409.6, "volume": 3747.637, "close_time": 1748563199999, "quote_volume": 1536907.084, "trades": 14232, "taker_buy_base": 1723.854, "taker_buy_quote": 706722.53 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 409.6, "high": 414.6, "low": 396.5, "close": 411.2, "volume": 11581.006, "close_time": 1748577599999, "quote_volume": 4695806.1578, "trades": 41805, "taker_buy_base": 5444.763, "taker_buy_quote": 2207596.3472 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 411.2, "high": 412.2, "low": 404.1, "close": 404.4, "volume": 3503.903, "close_time": 1748591999999, "quote_volume": 1431165.1984, "trades": 16892, "taker_buy_base": 1777.78, "taker_buy_quote": 725958.0069 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 404.5, "high": 410.8, "low": 400.8, "close": 408.5, "volume": 3411.846, "close_time": 1748606399999, "quote_volume": 1382780.5841, "trades": 18296, "taker_buy_base": 1598.793, "taker_buy_quote": 648290.2346 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 408.5, "high": 413.8, "low": 404.8, "close": 407.1, "volume": 5233.619, "close_time": 1748620799999, "quote_volume": 2137007.1347, "trades": 28167, "taker_buy_base": 2549.544, "taker_buy_quote": 1041112.4476 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 407.2, "high": 408.0, "low": 394.2, "close": 407.1, "volume": 9402.49, "close_time": 1748635199999, "quote_volume": 3756225.9292, "trades": 39076, "taker_buy_base": 4081.883, "taker_buy_quote": 1629773.7351 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 407.1, "high": 409.6, "low": 397.8, "close": 398.4, "volume": 4609.0, "close_time": 1748649599999, "quote_volume": 1859533.4415, "trades": 28632, "taker_buy_base": 2177.935, "taker_buy_quote": 879036.1058 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 398.5, "high": 402.0, "low": 388.8, "close": 397.5, "volume": 13315.653, "close_time": 1748663999999, "quote_volume": 5264906.73, "trades": 62254, "taker_buy_base": 7715.372, "taker_buy_quote": 3053896.6719 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 397.6, "high": 403.0, "low": 392.1, "close": 401.3, "volume": 7578.337, "close_time": 1748678399999, "quote_volume": 3021498.4789, "trades": 27993, "taker_buy_base": 4627.19, "taker_buy_quote": 1845308.9385 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 401.3, "high": 406.9, "low": 399.9, "close": 406.5, "volume": 5882.202, "close_time": 1748692799999, "quote_volume": 2371765.0199, "trades": 23024, "taker_buy_base": 3560.087, "taker_buy_quote": 1434914.5024 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 406.6, "high": 419.3, "low": 406.3, "close": 416.9, "volume": 8318.752, "close_time": 1748707199999, "quote_volume": 3441536.2872, "trades": 32691, "taker_buy_base": 4133.322, "taker_buy_quote": 1708492.4029 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 417.0, "high": 422.7, "low": 415.4, "close": 418.1, "volume": 9842.16, "close_time": 1748721599999, "quote_volume": 4126013.2805, "trades": 38043, "taker_buy_base": 4927.067, "taker_buy_quote": 2066646.5667 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 418.0, "high": 418.3, "low": 412.3, "close": 415.0, "volume": 4013.648, "close_time": 1748735999999, "quote_volume": 1668653.9933, "trades": 16061, "taker_buy_base": 2059.219, "taker_buy_quote": 856254.8384 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 415.1, "high": 415.5, "low": 408.0, "close": 408.9, "volume": 4813.902, "close_time": 1748750399999, "quote_volume": 1987164.0155, "trades": 19787, "taker_buy_base": 2330.712, "taker_buy_quote": 961920.4286 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 409.0, "high": 411.6, "low": 402.4, "close": 403.0, "volume": 3112.3, "close_time": 1748764799999, "quote_volume": 1264895.2402, "trades": 13083, "taker_buy_base": 1413.113, "taker_buy_quote": 574096.7323 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 403.0, "high": 403.3, "low": 397.0, "close": 402.2, "volume": 3179.667, "close_time": 1748779199999, "quote_volume": 1272389.4963, "trades": 15895, "taker_buy_base": 1649.749, "taker_buy_quote": 660253.1782 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 402.2, "high": 404.5, "low": 398.3, "close": 402.4, "volume": 2073.033, "close_time": 1748793599999, "quote_volume": 831710.053, "trades": 11781, "taker_buy_base": 1060.375, "taker_buy_quote": 425651.0614 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 402.4, "high": 406.3, "low": 399.8, "close": 405.7, "volume": 4668.632, "close_time": 1748807999999, "quote_volume": 1886281.6079, "trades": 18987, "taker_buy_base": 2757.679, "taker_buy_quote": 1114421.295 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 405.7, "high": 406.1, "low": 403.0, "close": 403.4, "volume": 2152.603, "close_time": 1748822399999, "quote_volume": 871309.0012, "trades": 10728, "taker_buy_base": 1042.049, "taker_buy_quote": 421914.7712 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 403.4, "high": 403.4, "low": 397.7, "close": 399.3, "volume": 3590.381, "close_time": 1748836799999, "quote_volume": 1441279.5661, "trades": 14829, "taker_buy_base": 1910.666, "taker_buy_quote": 767285.806 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 399.3, "high": 406.2, "low": 399.3, "close": 405.2, "volume": 3342.01, "close_time": 1748851199999, "quote_volume": 1345537.7234, "trades": 14175, "taker_buy_base": 1830.617, "taker_buy_quote": 737118.449 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 405.1, "high": 407.2, "low": 399.8, "close": 400.3, "volume": 3032.043, "close_time": 1748865599999, "quote_volume": 1224413.9622, "trades": 15393, "taker_buy_base": 1340.024, "taker_buy_quote": 541224.3087 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 400.3, "high": 402.6, "low": 397.7, "close": 400.1, "volume": 3396.963, "close_time": 1748879999999, "quote_volume": 1359624.9049, "trades": 16652, "taker_buy_base": 1804.757, "taker_buy_quote": 722381.4852 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 400.2, "high": 402.6, "low": 397.0, "close": 398.6, "volume": 1770.739, "close_time": 1748894399999, "quote_volume": 707294.7068, "trades": 10015, "taker_buy_base": 774.065, "taker_buy_quote": 309214.2274 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 398.7, "high": 404.9, "low": 398.5, "close": 403.6, "volume": 2664.045, "close_time": 1748908799999, "quote_volume": 1071480.5997, "trades": 14559, "taker_buy_base": 1481.96, "taker_buy_quote": 595897.7549 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 403.6, "high": 407.3, "low": 402.1, "close": 403.1, "volume": 4378.493, "close_time": 1748923199999, "quote_volume": 1770859.7281, "trades": 18381, "taker_buy_base": 2317.81, "taker_buy_quote": 937463.6699 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 403.1, "high": 405.6, "low": 402.6, "close": 403.3, "volume": 1705.659, "close_time": 1748937599999, "quote_volume": 689387.2918, "trades": 8514, "taker_buy_base": 651.162, "taker_buy_quote": 263245.5719 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 403.3, "high": 404.3, "low": 399.8, "close": 402.5, "volume": 2225.729, "close_time": 1748951999999, "quote_volume": 894630.1421, "trades": 10116, "taker_buy_base": 1084.667, "taker_buy_quote": 436000.3984 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 402.5, "high": 409.0, "low": 401.7, "close": 407.9, "volume": 5051.236, "close_time": 1748966399999, "quote_volume": 2046760.8928, "trades": 18606, "taker_buy_base": 2508.063, "taker_buy_quote": 1016444.9773 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 407.9, "high": 408.2, "low": 404.0, "close": 405.4, "volume": 2957.653, "close_time": 1748980799999, "quote_volume": 1201504.8174, "trades": 14361, "taker_buy_base": 1320.44, "taker_buy_quote": 536500.4954 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 405.4, "high": 405.7, "low": 400.3, "close": 400.7, "volume": 2790.039, "close_time": 1748995199999, "quote_volume": 1122804.5128, "trades": 10110, "taker_buy_base": 1361.036, "taker_buy_quote": 547761.9871 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 400.7, "high": 404.8, "low": 400.3, "close": 404.0, "volume": 2124.314, "close_time": 1749009599999, "quote_volume": 856631.859, "trades": 8625, "taker_buy_base": 1318.309, "taker_buy_quote": 531847.354 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 404.1, "high": 405.2, "low": 402.7, "close": 403.7, "volume": 1512.826, "close_time": 1749023999999, "quote_volume": 611107.6872, "trades": 7364, "taker_buy_base": 676.058, "taker_buy_quote": 273193.9224 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 403.7, "high": 410.7, "low": 403.6, "close": 405.7, "volume": 3065.779, "close_time": 1749038399999, "quote_volume": 1249482.9824, "trades": 13235, "taker_buy_base": 1388.573, "taker_buy_quote": 565697.677 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 405.8, "high": 407.2, "low": 400.9, "close": 405.4, "volume": 2807.403, "close_time": 1749052799999, "quote_volume": 1135096.5375, "trades": 12784, "taker_buy_base": 1581.191, "taker_buy_quote": 639505.4384 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 405.4, "high": 409.4, "low": 405.1, "close": 405.8, "volume": 2181.983, "close_time": 1749067199999, "quote_volume": 888701.2888, "trades": 10160, "taker_buy_base": 1088.754, "taker_buy_quote": 443371.8681 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 405.7, "high": 405.9, "low": 396.8, "close": 400.2, "volume": 4780.571, "close_time": 1749081599999, "quote_volume": 1917017.264, "trades": 17533, "taker_buy_base": 2436.534, "taker_buy_quote": 976901.2559 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 400.2, "high": 402.9, "low": 398.3, "close": 402.0, "volume": 2733.898, "close_time": 1749095999999, "quote_volume": 1096576.8347, "trades": 11466, "taker_buy_base": 1585.612, "taker_buy_quote": 636095.792 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 402.1, "high": 404.9, "low": 400.2, "close": 400.8, "volume": 3443.096, "close_time": 1749110399999, "quote_volume": 1386122.0671, "trades": 14227, "taker_buy_base": 1890.937, "taker_buy_quote": 761300.3433 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 400.8, "high": 401.6, "low": 396.5, "close": 400.7, "volume": 2500.295, "close_time": 1749124799999, "quote_volume": 999060.4796, "trades": 12708, "taker_buy_base": 1295.178, "taker_buy_quote": 517713.3569 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 400.6, "high": 405.0, "low": 396.3, "close": 403.0, "volume": 6677.442, "close_time": 1749139199999, "quote_volume": 2683857.7697, "trades": 25799, "taker_buy_base": 4334.316, "taker_buy_quote": 1742615.7058 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 403.0, "high": 403.7, "low": 389.3, "close": 392.2, "volume": 6869.368, "close_time": 1749153599999, "quote_volume": 2717377.7404, "trades": 33858, "taker_buy_base": 2836.254, "taker_buy_quote": 1122634.7076 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 392.3, "high": 393.5, "low": 377.5, "close": 385.0, "volume": 14020.162, "close_time": 1749167999999, "quote_volume": 5370392.0377, "trades": 55615, "taker_buy_base": 7095.378, "taker_buy_quote": 2716658.6459 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 385.2, "high": 386.6, "low": 380.4, "close": 384.4, "volume": 12488.785, "close_time": 1749182399999, "quote_volume": 4785584.1109, "trades": 33651, "taker_buy_base": 3411.254, "taker_buy_quote": 1307476.9516 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 384.5, "high": 388.3, "low": 383.1, "close": 386.3, "volume": 3167.428, "close_time": 1749196799999, "quote_volume": 1222311.5802, "trades": 12638, "taker_buy_base": 1819.325, "taker_buy_quote": 702104.103 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 386.2, "high": 387.9, "low": 383.5, "close": 385.8, "volume": 3543.677, "close_time": 1749211199999, "quote_volume": 1367497.0366, "trades": 11417, "taker_buy_base": 2081.004, "taker_buy_quote": 803133.5341 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 385.9, "high": 395.8, "low": 385.2, "close": 394.7, "volume": 9624.636, "close_time": 1749225599999, "quote_volume": 3758098.2214, "trades": 28991, "taker_buy_base": 4738.777, "taker_buy_quote": 1851436.142 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 394.8, "high": 399.6, "low": 391.8, "close": 396.6, "volume": 3631.42, "close_time": 1749239999999, "quote_volume": 1435132.9113, "trades": 16131, "taker_buy_base": 1666.281, "taker_buy_quote": 658277.0039 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 396.6, "high": 399.7, "low": 394.9, "close": 395.6, "volume": 3278.506, "close_time": 1749254399999, "quote_volume": 1301196.9301, "trades": 9764, "taker_buy_base": 1768.541, "taker_buy_quote": 701571.3172 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 395.7, "high": 399.1, "low": 393.7, "close": 396.1, "volume": 2435.861, "close_time": 1749268799999, "quote_volume": 964908.3164, "trades": 8468, "taker_buy_base": 1371.106, "taker_buy_quote": 543027.1641 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 396.1, "high": 407.6, "low": 394.4, "close": 406.6, "volume": 17746.973, "close_time": 1749283199999, "quote_volume": 7084417.4696, "trades": 41740, "taker_buy_base": 11242.324, "taker_buy_quote": 4487741.352 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 406.6, "high": 410.5, "low": 403.7, "close": 409.3, "volume": 5520.861, "close_time": 1749297599999, "quote_volume": 2248711.7422, "trades": 19568, "taker_buy_base": 2772.436, "taker_buy_quote": 1129384.0754 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 409.2, "high": 411.7, "low": 406.4, "close": 409.0, "volume": 6551.67, "close_time": 1749311999999, "quote_volume": 2680761.5175, "trades": 21141, "taker_buy_base": 3453.276, "taker_buy_quote": 1412780.3146 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 409.1, "high": 411.5, "low": 405.7, "close": 407.1, "volume": 2775.209, "close_time": 1749326399999, "quote_volume": 1134929.6424, "trades": 11308, "taker_buy_base": 1362.711, "taker_buy_quote": 557266.3014 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 407.2, "high": 410.2, "low": 406.4, "close": 409.4, "volume": 3668.997, "close_time": 1749340799999, "quote_volume": 1500836.1796, "trades": 10905, "taker_buy_base": 2417.3, "taker_buy_quote": 988644.9566 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 409.5, "high": 411.5, "low": 407.5, "close": 408.8, "volume": 2791.825, "close_time": 1749355199999, "quote_volume": 1144434.618, "trades": 10146, "taker_buy_base": 1360.645, "taker_buy_quote": 557745.496 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 408.8, "high": 410.9, "low": 406.3, "close": 408.9, "volume": 2248.206, "close_time": 1749369599999, "quote_volume": 917921.8559, "trades": 8761, "taker_buy_base": 1161.574, "taker_buy_quote": 474314.2402 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 408.8, "high": 415.7, "low": 407.9, "close": 414.9, "volume": 4600.155, "close_time": 1749383999999, "quote_volume": 1894087.2982, "trades": 17648, "taker_buy_base": 2421.375, "taker_buy_quote": 997173.5132 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 415.0, "high": 418.2, "low": 412.6, "close": 417.7, "volume": 9558.681, "close_time": 1749398399999, "quote_volume": 3969290.8844, "trades": 30141, "taker_buy_base": 5889.218, "taker_buy_quote": 2445469.7903 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 417.7, "high": 419.7, "low": 414.5, "close": 415.7, "volume": 2671.375, "close_time": 1749412799999, "quote_volume": 1113497.1971, "trades": 9932, "taker_buy_base": 1251.656, "taker_buy_quote": 521712.6138 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 415.6, "high": 415.8, "low": 410.5, "close": 410.8, "volume": 2570.035, "close_time": 1749427199999, "quote_volume": 1062085.2917, "trades": 9284, "taker_buy_base": 1137.742, "taker_buy_quote": 470286.6643 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 410.9, "high": 417.4, "low": 410.6, "close": 414.4, "volume": 4351.934, "close_time": 1749441599999, "quote_volume": 1801294.3371, "trades": 14158, "taker_buy_base": 2512.408, "taker_buy_quote": 1039898.6271 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 414.4, "high": 418.1, "low": 412.1, "close": 415.1, "volume": 3765.723, "close_time": 1749455999999, "quote_volume": 1562951.8042, "trades": 14143, "taker_buy_base": 1995.478, "taker_buy_quote": 828350.7805 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 415.2, "high": 425.2, "low": 415.2, "close": 419.2, "volume": 10928.477, "close_time": 1749470399999, "quote_volume": 4600388.2613, "trades": 36226, "taker_buy_base": 6228.193, "taker_buy_quote": 2622184.8562 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 419.2, "high": 421.3, "low": 416.5, "close": 418.3, "volume": 8364.568, "close_time": 1749484799999, "quote_volume": 3497325.032, "trades": 27195, "taker_buy_base": 3416.746, "taker_buy_quote": 1429307.623 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 418.2, "high": 426.4, "low": 417.9, "close": 421.7, "volume": 4620.244, "close_time": 1749499199999, "quote_volume": 1954422.1603, "trades": 18647, "taker_buy_base": 2649.729, "taker_buy_quote": 1121183.748 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 421.7, "high": 429.7, "low": 420.9, "close": 424.9, "volume": 5190.376, "close_time": 1749513599999, "quote_volume": 2209798.1648, "trades": 23839, "taker_buy_base": 2849.323, "taker_buy_quote": 1212649.6383 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 425.0, "high": 428.9, "low": 421.8, "close": 424.9, "volume": 34311.009, "close_time": 1749527999999, "quote_volume": 14614640.79, "trades": 38604, "taker_buy_base": 28032.863, "taker_buy_quote": 11944973.6581 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 425.0, "high": 425.7, "low": 417.8, "close": 419.3, "volume": 9153.036, "close_time": 1749542399999, "quote_volume": 3853596.4193, "trades": 22572, "taker_buy_base": 5567.874, "taker_buy_quote": 2344223.6745 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 419.3, "high": 431.8, "low": 418.5, "close": 430.5, "volume": 8601.979, "close_time": 1749556799999, "quote_volume": 3655261.361, "trades": 27915, "taker_buy_base": 5467.796, "taker_buy_quote": 2323198.3773 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 430.6, "high": 435.1, "low": 425.6, "close": 428.9, "volume": 16731.186, "close_time": 1749571199999, "quote_volume": 7225201.8621, "trades": 56381, "taker_buy_base": 10079.764, "taker_buy_quote": 4355508.436 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 428.9, "high": 438.3, "low": 427.8, "close": 435.9, "volume": 7132.75, "close_time": 1749585599999, "quote_volume": 3092006.1206, "trades": 31565, "taker_buy_base": 4309.835, "taker_buy_quote": 1868630.3419 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 435.8, "high": 443.5, "low": 434.6, "close": 438.2, "volume": 10585.856, "close_time": 1749599999999, "quote_volume": 4648807.1737, "trades": 36156, "taker_buy_base": 5639.593, "taker_buy_quote": 2474496.1366 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 438.1, "high": 447.1, "low": 436.3, "close": 440.1, "volume": 47294.822, "close_time": 1749614399999, "quote_volume": 20903902.5884, "trades": 88289, "taker_buy_base": 16876.504, "taker_buy_quote": 7443421.769 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 440.1, "high": 445.6, "low": 439.1, "close": 444.4, "volume": 5482.796, "close_time": 1749628799999, "quote_volume": 2427536.404, "trades": 21727, "taker_buy_base": 2716.195, "taker_buy_quote": 1203029.155 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 444.5, "high": 447.2, "low": 437.0, "close": 443.3, "volume": 13043.731, "close_time": 1749643199999, "quote_volume": 5774282.9869, "trades": 39291, "taker_buy_base": 6820.823, "taker_buy_quote": 3016615.7415 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 443.3, "high": 446.0, "low": 440.4, "close": 444.4, "volume": 7241.934, "close_time": 1749657599999, "quote_volume": 3214035.8456, "trades": 28980, "taker_buy_base": 3934.263, "taker_buy_quote": 1746528.7201 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 444.4, "high": 445.7, "low": 427.9, "close": 429.8, "volume": 26254.803, "close_time": 1749671999999, "quote_volume": 11450225.6355, "trades": 50560, "taker_buy_base": 8523.108, "taker_buy_quote": 3713858.3246 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 429.7, "high": 431.7, "low": 421.7, "close": 428.9, "volume": 7047.463, "close_time": 1749686399999, "quote_volume": 3005624.3267, "trades": 27628, "taker_buy_base": 3386.779, "taker_buy_quote": 1444774.9496 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 428.8, "high": 431.8, "low": 425.4, "close": 429.7, "volume": 7014.493, "close_time": 1749700799999, "quote_volume": 3006114.8288, "trades": 20297, "taker_buy_base": 3583.303, "taker_buy_quote": 1535398.2261 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 429.8, "high": 433.0, "low": 427.6, "close": 429.0, "volume": 4580.677, "close_time": 1749715199999, "quote_volume": 1970193.8272, "trades": 15369, "taker_buy_base": 2044.917, "taker_buy_quote": 879589.1533 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 428.9, "high": 436.3, "low": 425.8, "close": 427.3, "volume": 7003.512, "close_time": 1749729599999, "quote_volume": 3006267.0393, "trades": 26777, "taker_buy_base": 3299.359, "taker_buy_quote": 1416650.4966 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 427.2, "high": 435.2, "low": 426.6, "close": 432.6, "volume": 6421.99, "close_time": 1749743999999, "quote_volume": 2767755.7698, "trades": 23411, "taker_buy_base": 3206.832, "taker_buy_quote": 1383908.8005 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 432.5, "high": 441.8, "low": 430.9, "close": 431.7, "volume": 5227.542, "close_time": 1749758399999, "quote_volume": 2285748.2375, "trades": 22477, "taker_buy_base": 3072.993, "taker_buy_quote": 1343532.6265 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 431.7, "high": 432.1, "low": 423.3, "close": 424.0, "volume": 7127.254, "close_time": 1749772799999, "quote_volume": 3046814.297, "trades": 29345, "taker_buy_base": 2746.952, "taker_buy_quote": 1173632.2016 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 424.0, "high": 424.2, "low": 397.7, "close": 403.6, "volume": 22425.711, "close_time": 1749787199999, "quote_volume": 9114668.3232, "trades": 93100, "taker_buy_base": 9079.21, "taker_buy_quote": 3687945.1742 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 403.6, "high": 423.6, "low": 399.4, "close": 416.1, "volume": 18827.787, "close_time": 1749801599999, "quote_volume": 7734685.5617, "trades": 58363, "taker_buy_base": 10590.33, "taker_buy_quote": 4352703.5963 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 416.2, "high": 423.7, "low": 411.7, "close": 421.1, "volume": 10945.378, "close_time": 1749815999999, "quote_volume": 4555081.8139, "trades": 27788, "taker_buy_base": 5868.419, "taker_buy_quote": 2443308.5629 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 421.2, "high": 426.0, "low": 416.7, "close": 424.3, "volume": 9784.627, "close_time": 1749830399999, "quote_volume": 4123686.7004, "trades": 32098, "taker_buy_base": 4596.902, "taker_buy_quote": 1937468.9934 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 424.4, "high": 436.8, "low": 422.9, "close": 434.1, "volume": 16032.642, "close_time": 1749844799999, "quote_volume": 6923370.5491, "trades": 50425, "taker_buy_base": 8425.052, "taker_buy_quote": 3636652.9212 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 434.1, "high": 454.0, "low": 433.5, "close": 448.7, "volume": 13902.435, "close_time": 1749859199999, "quote_volume": 6197769.2162, "trades": 47709, "taker_buy_base": 8159.751, "taker_buy_quote": 3637831.4912 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 448.8, "high": 450.2, "low": 443.0, "close": 443.4, "volume": 9976.18, "close_time": 1749873599999, "quote_volume": 4449090.2216, "trades": 33512, "taker_buy_base": 4864.36, "taker_buy_quote": 2169708.8779 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 443.4, "high": 443.6, "low": 432.6, "close": 434.0, "volume": 5242.928, "close_time": 1749887999999, "quote_volume": 2292084.8078, "trades": 20942, "taker_buy_base": 2552.907, "taker_buy_quote": 1115736.0001 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 434.1, "high": 438.8, "low": 430.6, "close": 435.7, "volume": 6395.268, "close_time": 1749902399999, "quote_volume": 2776026.683, "trades": 22852, "taker_buy_base": 3229.055, "taker_buy_quote": 1402150.8919 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 435.6, "high": 438.5, "low": 431.4, "close": 432.1, "volume": 3869.054, "close_time": 1749916799999, "quote_volume": 1681985.2572, "trades": 13966, "taker_buy_base": 1609.237, "taker_buy_quote": 699991.148 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 432.0, "high": 432.2, "low": 423.3, "close": 424.2, "volume": 4611.952, "close_time": 1749931199999, "quote_volume": 1969861.5706, "trades": 17588, "taker_buy_base": 1822.929, "taker_buy_quote": 777399.089 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 424.1, "high": 435.3, "low": 421.1, "close": 430.9, "volume": 4329.428, "close_time": 1749945599999, "quote_volume": 1860743.812, "trades": 18408, "taker_buy_base": 2793.101, "taker_buy_quote": 1200777.7733 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 431.0, "high": 437.8, "low": 431.0, "close": 437.1, "volume": 3324.004, "close_time": 1749959999999, "quote_volume": 1446658.6232, "trades": 13862, "taker_buy_base": 2069.898, "taker_buy_quote": 900642.928 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 437.0, "high": 451.6, "low": 436.8, "close": 441.9, "volume": 11509.248, "close_time": 1749974399999, "quote_volume": 5124241.5129, "trades": 32663, "taker_buy_base": 6420.338, "taker_buy_quote": 2856390.4131 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 441.9, "high": 447.7, "low": 437.0, "close": 443.9, "volume": 7485.335, "close_time": 1749988799999, "quote_volume": 3303879.2746, "trades": 26981, "taker_buy_base": 3535.79, "taker_buy_quote": 1562102.2593 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 444.0, "high": 462.2, "low": 442.1, "close": 458.7, "volume": 26785.165, "close_time": 1750003199999, "quote_volume": 12172236.2519, "trades": 81366, "taker_buy_base": 16012.743, "taker_buy_quote": 7277683.9987 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 458.6, "high": 469.9, "low": 456.6, "close": 461.4, "volume": 16557.264, "close_time": 1750017599999, "quote_volume": 7652897.8277, "trades": 54431, "taker_buy_base": 9632.256, "taker_buy_quote": 4452673.1288 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 461.4, "high": 466.0, "low": 458.2, "close": 460.4, "volume": 10119.593, "close_time": 1750031999999, "quote_volume": 4669472.1846, "trades": 42335, "taker_buy_base": 5365.041, "taker_buy_quote": 2475723.4471 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 460.4, "high": 464.2, "low": 452.0, "close": 454.3, "volume": 13705.936, "close_time": 1750046399999, "quote_volume": 6278629.3189, "trades": 48882, "taker_buy_base": 6875.303, "taker_buy_quote": 3150101.962 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 454.4, "high": 458.9, "low": 453.3, "close": 457.6, "volume": 6326.469, "close_time": 1750060799999, "quote_volume": 2888394.6698, "trades": 24278, "taker_buy_base": 3332.341, "taker_buy_quote": 1521678.6778 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 457.7, "high": 458.4, "low": 450.0, "close": 453.3, "volume": 6165.66, "close_time": 1750075199999, "quote_volume": 2803461.7024, "trades": 19607, "taker_buy_base": 3282.312, "taker_buy_quote": 1492784.8169 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 453.3, "high": 474.4, "low": 451.6, "close": 466.7, "volume": 36080.334, "close_time": 1750089599999, "quote_volume": 16784752.7189, "trades": 98284, "taker_buy_base": 22863.091, "taker_buy_quote": 10631027.942 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 466.8, "high": 476.5, "low": 464.2, "close": 473.8, "volume": 11382.357, "close_time": 1750103999999, "quote_volume": 5337156.5172, "trades": 43796, "taker_buy_base": 7520.307, "taker_buy_quote": 3526121.9178 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 473.7, "high": 475.7, "low": 461.6, "close": 463.7, "volume": 11171.236, "close_time": 1750118399999, "quote_volume": 5242998.3008, "trades": 48002, "taker_buy_base": 6002.494, "taker_buy_quote": 2818554.5873 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 463.6, "high": 483.2, "low": 461.0, "close": 480.7, "volume": 21403.109, "close_time": 1750132799999, "quote_volume": 10096378.6699, "trades": 72204, "taker_buy_base": 12088.088, "taker_buy_quote": 5704679.0292 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 480.7, "high": 482.2, "low": 473.8, "close": 476.3, "volume": 11698.591, "close_time": 1750147199999, "quote_volume": 5585509.1065, "trades": 37246, "taker_buy_base": 6488.959, "taker_buy_quote": 3099837.4876 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 476.2, "high": 479.2, "low": 464.3, "close": 465.5, "volume": 11600.764, "close_time": 1750161599999, "quote_volume": 5449496.2933, "trades": 43349, "taker_buy_base": 4697.262, "taker_buy_quote": 2208829.5827 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 465.5, "high": 474.9, "low": 460.3, "close": 463.6, "volume": 18585.251, "close_time": 1750175999999, "quote_volume": 8668636.915, "trades": 64553, "taker_buy_base": 9563.546, "taker_buy_quote": 4460843.1298 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 463.6, "high": 474.7, "low": 456.8, "close": 473.2, "volume": 15320.943, "close_time": 1750190399999, "quote_volume": 7123974.9045, "trades": 62013, "taker_buy_base": 7567.247, "taker_buy_quote": 3519577.053 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 473.2, "high": 474.6, "low": 462.5, "close": 462.6, "volume": 6990.83, "close_time": 1750204799999, "quote_volume": 3285304.4998, "trades": 26519, "taker_buy_base": 3625.779, "taker_buy_quote": 1704147.2182 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 462.7, "high": 481.5, "low": 462.2, "close": 475.7, "volume": 13971.045, "close_time": 1750219199999, "quote_volume": 6635004.5973, "trades": 60481, "taker_buy_base": 7220.089, "taker_buy_quote": 3428711.9201 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 475.8, "high": 478.3, "low": 468.9, "close": 470.6, "volume": 6715.917, "close_time": 1750233599999, "quote_volume": 3183215.0224, "trades": 27020, "taker_buy_base": 3395.592, "taker_buy_quote": 1610219.9848 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 470.6, "high": 472.5, "low": 463.4, "close": 469.0, "volume": 8807.639, "close_time": 1750247999999, "quote_volume": 4125613.63, "trades": 35316, "taker_buy_base": 4897.149, "taker_buy_quote": 2293448.8549 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 469.0, "high": 469.8, "low": 459.9, "close": 464.7, "volume": 9063.607, "close_time": 1750262399999, "quote_volume": 4206717.477, "trades": 40879, "taker_buy_base": 4189.692, "taker_buy_quote": 1945783.8414 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 464.6, "high": 464.6, "low": 456.6, "close": 457.6, "volume": 6981.144, "close_time": 1750276799999, "quote_volume": 3211845.8673, "trades": 39394, "taker_buy_base": 3385.639, "taker_buy_quote": 1557798.9546 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 457.7, "high": 469.1, "low": 457.2, "close": 459.7, "volume": 3790.802, "close_time": 1750291199999, "quote_volume": 1752023.6149, "trades": 20785, "taker_buy_base": 1731.967, "taker_buy_quote": 800510.3693 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 459.7, "high": 461.8, "low": 453.1, "close": 458.9, "volume": 11680.676, "close_time": 1750305599999, "quote_volume": 5342453.4016, "trades": 31291, "taker_buy_base": 7381.792, "taker_buy_quote": 3376515.9139 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 459.0, "high": 464.4, "low": 458.1, "close": 458.8, "volume": 3506.876, "close_time": 1750319999999, "quote_volume": 1618979.1911, "trades": 15261, "taker_buy_base": 1676.457, "taker_buy_quote": 774145.3545 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 458.7, "high": 467.3, "low": 458.1, "close": 465.4, "volume": 29283.405, "close_time": 1750334399999, "quote_volume": 13523593.1431, "trades": 62375, "taker_buy_base": 13536.23, "taker_buy_quote": 6244693.2618 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 465.5, "high": 489.9, "low": 464.8, "close": 484.2, "volume": 39436.095, "close_time": 1750348799999, "quote_volume": 18955822.6011, "trades": 117108, "taker_buy_base": 23065.656, "taker_buy_quote": 11090838.3995 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 484.2, "high": 498.0, "low": 482.4, "close": 495.2, "volume": 22323.109, "close_time": 1750363199999, "quote_volume": 10961037.9414, "trades": 89145, "taker_buy_base": 12108.562, "taker_buy_quote": 5944804.3681 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 495.2, "high": 505.2, "low": 489.4, "close": 497.1, "volume": 30766.568, "close_time": 1750377599999, "quote_volume": 15275265.6594, "trades": 72499, "taker_buy_base": 19385.599, "taker_buy_quote": 9630381.9817 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 497.2, "high": 501.0, "low": 489.6, "close": 491.1, "volume": 17836.455, "close_time": 1750391999999, "quote_volume": 8837776.142, "trades": 46407, "taker_buy_base": 7533.004, "taker_buy_quote": 3740183.6772 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 491.0, "high": 495.0, "low": 487.2, "close": 490.1, "volume": 13982.694, "close_time": 1750406399999, "quote_volume": 6871633.6995, "trades": 36636, "taker_buy_base": 7076.945, "taker_buy_quote": 3480023.7392 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 490.2, "high": 500.0, "low": 484.4, "close": 485.9, "volume": 13485.072, "close_time": 1750420799999, "quote_volume": 6619465.2476, "trades": 37588, "taker_buy_base": 5646.915, "taker_buy_quote": 2777112.6976 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 485.8, "high": 489.3, "low": 481.4, "close": 482.0, "volume": 10255.372, "close_time": 1750435199999, "quote_volume": 4975002.8014, "trades": 31071, "taker_buy_base": 5173.432, "taker_buy_quote": 2511710.855 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 482.0, "high": 493.1, "low": 475.1, "close": 480.6, "volume": 21012.227, "close_time": 1750449599999, "quote_volume": 10114827.9892, "trades": 59642, "taker_buy_base": 9869.168, "taker_buy_quote": 4755558.8882 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 480.5, "high": 483.3, "low": 472.1, "close": 473.7, "volume": 7002.272, "close_time": 1750463999999, "quote_volume": 3333845.5841, "trades": 23872, "taker_buy_base": 3870.218, "taker_buy_quote": 1842001.5527 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 473.7, "high": 473.7, "low": 464.7, "close": 469.3, "volume": 7132.994, "close_time": 1750478399999, "quote_volume": 3344790.3397, "trades": 26676, "taker_buy_base": 3537.378, "taker_buy_quote": 1658020.0153 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 469.2, "high": 475.4, "low": 468.5, "close": 469.7, "volume": 5048.942, "close_time": 1750492799999, "quote_volume": 2383307.6404, "trades": 19524, "taker_buy_base": 3215.512, "taker_buy_quote": 1518454.1054 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 469.8, "high": 473.3, "low": 466.0, "close": 471.6, "volume": 4388.167, "close_time": 1750507199999, "quote_volume": 2060107.7709, "trades": 18198, "taker_buy_base": 2310.178, "taker_buy_quote": 1085419.6525 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 471.6, "high": 475.8, "low": 468.4, "close": 470.9, "volume": 4610.603, "close_time": 1750521599999, "quote_volume": 2175130.4789, "trades": 20990, "taker_buy_base": 2385.899, "taker_buy_quote": 1125975.0303 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 470.8, "high": 479.3, "low": 468.6, "close": 469.5, "volume": 8999.315, "close_time": 1750535999999, "quote_volume": 4262060.9423, "trades": 33907, "taker_buy_base": 4831.74, "taker_buy_quote": 2288317.9426 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 469.6, "high": 477.7, "low": 457.7, "close": 467.3, "volume": 14152.559, "close_time": 1750550399999, "quote_volume": 6595493.4359, "trades": 53156, "taker_buy_base": 6751.416, "taker_buy_quote": 3147292.8069 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 467.4, "high": 470.6, "low": 459.6, "close": 463.5, "volume": 11823.761, "close_time": 1750564799999, "quote_volume": 5502443.161, "trades": 47608, "taker_buy_base": 5994.296, "taker_buy_quote": 2788777.669 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 463.5, "high": 467.9, "low": 458.5, "close": 459.9, "volume": 4400.292, "close_time": 1750579199999, "quote_volume": 2037063.0959, "trades": 20241, "taker_buy_base": 2375.255, "taker_buy_quote": 1099671.3497 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 459.8, "high": 469.2, "low": 458.5, "close": 464.9, "volume": 12984.508, "close_time": 1750593599999, "quote_volume": 6038745.8811, "trades": 40415, "taker_buy_base": 7981.934, "taker_buy_quote": 3712113.8989 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 464.9, "high": 469.0, "low": 444.4, "close": 445.7, "volume": 106896.689, "close_time": 1750607999999, "quote_volume": 48469776.9686, "trades": 176295, "taker_buy_base": 38888.4, "taker_buy_quote": 17611003.9074 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 445.8, "high": 456.1, "low": 442.5, "close": 444.7, "volume": 10898.318, "close_time": 1750622399999, "quote_volume": 4881985.6443, "trades": 44754, "taker_buy_base": 6526.281, "taker_buy_quote": 2922676.0499 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 444.7, "high": 459.3, "low": 436.9, "close": 454.9, "volume": 15637.817, "close_time": 1750636799999, "quote_volume": 7009423.6764, "trades": 52626, "taker_buy_base": 8141.254, "taker_buy_quote": 3652312.475 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 454.9, "high": 456.2, "low": 445.7, "close": 449.4, "volume": 6618.784, "close_time": 1750651199999, "quote_volume": 2985167.5047, "trades": 28310, "taker_buy_base": 3149.114, "taker_buy_quote": 1420674.7375 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 449.4, "high": 459.5, "low": 448.4, "close": 454.0, "volume": 18358.504, "close_time": 1750665599999, "quote_volume": 8355538.1813, "trades": 41932, "taker_buy_base": 9862.139, "taker_buy_quote": 4489843.2195 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 454.1, "high": 456.0, "low": 450.5, "close": 453.3, "volume": 6708.887, "close_time": 1750679999999, "quote_volume": 3041951.7811, "trades": 19226, "taker_buy_base": 4297.406, "taker_buy_quote": 1948761.9213 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 453.3, "high": 458.4, "low": 442.4, "close": 445.1, "volume": 12299.991, "close_time": 1750694399999, "quote_volume": 5554456.3037, "trades": 42150, "taker_buy_base": 6219.129, "taker_buy_quote": 2806696.0025 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 445.1, "high": 455.7, "low": 437.7, "close": 454.7, "volume": 12288.275, "close_time": 1750708799999, "quote_volume": 5493486.7244, "trades": 44762, "taker_buy_base": 6287.149, "taker_buy_quote": 2809249.1921 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 454.7, "high": 470.0, "low": 452.1, "close": 462.7, "volume": 17641.596, "close_time": 1750723199999, "quote_volume": 8163805.4011, "trades": 55500, "taker_buy_base": 9458.004, "taker_buy_quote": 4375394.431 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 462.7, "high": 463.9, "low": 456.0, "close": 458.5, "volume": 10320.399, "close_time": 1750737599999, "quote_volume": 4742596.9306, "trades": 29871, "taker_buy_base": 5817.839, "taker_buy_quote": 2670731.2531 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 458.5, "high": 462.3, "low": 453.7, "close": 454.5, "volume": 8383.164, "close_time": 1750751999999, "quote_volume": 3846243.9895, "trades": 25613, "taker_buy_base": 3504.335, "taker_buy_quote": 1608941.387 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 454.5, "high": 467.4, "low": 453.6, "close": 465.5, "volume": 11671.474, "close_time": 1750766399999, "quote_volume": 5394071.8355, "trades": 34647, "taker_buy_base": 6155.395, "taker_buy_quote": 2845869.6386 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 465.5, "high": 466.0, "low": 449.6, "close": 449.7, "volume": 10057.275, "close_time": 1750780799999, "quote_volume": 4610922.945, "trades": 32118, "taker_buy_base": 4100.586, "taker_buy_quote": 1881737.4061 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 449.6, "high": 454.6, "low": 448.9, "close": 451.4, "volume": 8487.516, "close_time": 1750795199999, "quote_volume": 3830226.1837, "trades": 29418, "taker_buy_base": 3795.296, "taker_buy_quote": 1712687.1721 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 451.3, "high": 457.0, "low": 451.0, "close": 453.8, "volume": 3993.825, "close_time": 1750809599999, "quote_volume": 1813717.4289, "trades": 16092, "taker_buy_base": 1926.422, "taker_buy_quote": 874803.5381 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 453.9, "high": 493.9, "low": 453.5, "close": 471.8, "volume": 35014.294, "close_time": 1750823999999, "quote_volume": 16607374.1996, "trades": 109572, "taker_buy_base": 18043.842, "taker_buy_quote": 8556183.1571 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 471.9, "high": 482.4, "low": 469.1, "close": 481.0, "volume": 13455.172, "close_time": 1750838399999, "quote_volume": 6420496.7272, "trades": 41166, "taker_buy_base": 6302.526, "taker_buy_quote": 3006689.9074 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 481.1, "high": 483.7, "low": 476.1, "close": 479.8, "volume": 23235.274, "close_time": 1750852799999, "quote_volume": 11130625.4077, "trades": 41527, "taker_buy_base": 9312.442, "taker_buy_quote": 4462629.2345 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 479.9, "high": 483.0, "low": 475.0, "close": 480.8, "volume": 27981.107, "close_time": 1750867199999, "quote_volume": 13423750.5511, "trades": 59601, "taker_buy_base": 15659.786, "taker_buy_quote": 7516390.2339 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 480.8, "high": 487.6, "low": 480.0, "close": 486.5, "volume": 12028.308, "close_time": 1750881599999, "quote_volume": 5810948.0436, "trades": 33288, "taker_buy_base": 6671.872, "taker_buy_quote": 3224410.2429 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 486.5, "high": 494.9, "low": 480.9, "close": 482.8, "volume": 11364.778, "close_time": 1750895999999, "quote_volume": 5530671.6669, "trades": 36605, "taker_buy_base": 6408.825, "taker_buy_quote": 3121222.5116 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 482.8, "high": 491.3, "low": 481.5, "close": 490.7, "volume": 11454.037, "close_time": 1750910399999, "quote_volume": 5559094.9875, "trades": 37583, "taker_buy_base": 6837.583, "taker_buy_quote": 3320493.985 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 490.7, "high": 507.3, "low": 487.8, "close": 499.6, "volume": 25481.132, "close_time": 1750924799999, "quote_volume": 12682860.0064, "trades": 61662, "taker_buy_base": 14808.475, "taker_buy_quote": 7366956.1638 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 499.6, "high": 505.9, "low": 493.0, "close": 494.5, "volume": 11720.044, "close_time": 1750939199999, "quote_volume": 5838387.4078, "trades": 35826, "taker_buy_base": 5890.973, "taker_buy_quote": 2936404.6891 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 494.6, "high": 499.2, "low": 488.4, "close": 491.5, "volume": 13164.463, "close_time": 1750953599999, "quote_volume": 6495631.4163, "trades": 44725, "taker_buy_base": 7530.567, "taker_buy_quote": 3716801.7552 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 491.5, "high": 494.8, "low": 490.4, "close": 491.7, "volume": 6780.186, "close_time": 1750967999999, "quote_volume": 3338867.935, "trades": 24679, "taker_buy_base": 3885.892, "taker_buy_quote": 1913478.2501 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 491.6, "high": 494.9, "low": 487.8, "close": 489.2, "volume": 6256.716, "close_time": 1750982399999, "quote_volume": 3070462.7284, "trades": 20531, "taker_buy_base": 3397.997, "taker_buy_quote": 1667582.478 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 489.1, "high": 498.6, "low": 484.2, "close": 495.6, "volume": 11177.763, "close_time": 1750996799999, "quote_volume": 5484989.0456, "trades": 32035, "taker_buy_base": 5800.731, "taker_buy_quote": 2847651.0178 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 495.6, "high": 505.5, "low": 491.7, "close": 498.5, "volume": 17361.589, "close_time": 1751011199999, "quote_volume": 8665234.3423, "trades": 54785, "taker_buy_base": 10005.405, "taker_buy_quote": 4994528.4201 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 498.4, "high": 499.7, "low": 494.5, "close": 495.8, "volume": 8431.927, "close_time": 1751025599999, "quote_volume": 4192798.2817, "trades": 28134, "taker_buy_base": 4399.911, "taker_buy_quote": 2188001.0221 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 495.8, "high": 501.2, "low": 489.6, "close": 499.8, "volume": 10488.05, "close_time": 1751039999999, "quote_volume": 5183316.9058, "trades": 33173, "taker_buy_base": 5480.647, "taker_buy_quote": 2711399.3282 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 499.8, "high": 510.5, "low": 498.7, "close": 501.0, "volume": 14526.91, "close_time": 1751054399999, "quote_volume": 7324693.6855, "trades": 39798, "taker_buy_base": 8953.537, "taker_buy_quote": 4516117.6052 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 501.1, "high": 509.0, "low": 500.8, "close": 504.8, "volume": 7951.633, "close_time": 1751068799999, "quote_volume": 4013375.672, "trades": 24626, "taker_buy_base": 4071.441, "taker_buy_quote": 2054321.8979 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 504.8, "high": 505.3, "low": 499.9, "close": 501.0, "volume": 6059.065, "close_time": 1751083199999, "quote_volume": 3041331.0476, "trades": 21480, "taker_buy_base": 2940.906, "taker_buy_quote": 1476256.5051 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 501.1, "high": 502.0, "low": 496.6, "close": 497.1, "volume": 5611.591, "close_time": 1751097599999, "quote_volume": 2799405.8925, "trades": 17886, "taker_buy_base": 2847.677, "taker_buy_quote": 1420819.2007 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 497.1, "high": 499.4, "low": 494.5, "close": 495.2, "volume": 6389.682, "close_time": 1751111999999, "quote_volume": 3172990.5008, "trades": 17964, "taker_buy_base": 3232.37, "taker_buy_quote": 1605612.8494 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 495.2, "high": 495.3, "low": 488.6, "close": 489.2, "volume": 5846.178, "close_time": 1751126399999, "quote_volume": 2874876.7893, "trades": 18828, "taker_buy_base": 2643.959, "taker_buy_quote": 1300422.1977 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 489.2, "high": 493.7, "low": 487.0, "close": 490.5, "volume": 5841.452, "close_time": 1751140799999, "quote_volume": 2865530.2469, "trades": 22348, "taker_buy_base": 2967.237, "taker_buy_quote": 1455763.3782 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 490.5, "high": 492.9, "low": 490.3, "close": 491.0, "volume": 4185.283, "close_time": 1751155199999, "quote_volume": 2057731.7205, "trades": 14383, "taker_buy_base": 2036.38, "taker_buy_quote": 1001177.4522 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 491.0, "high": 495.1, "low": 488.4, "close": 492.0, "volume": 5719.427, "close_time": 1751169599999, "quote_volume": 2813016.315, "trades": 18178, "taker_buy_base": 3209.545, "taker_buy_quote": 1578994.4585 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 491.9, "high": 494.6, "low": 488.9, "close": 489.5, "volume": 4360.839, "close_time": 1751183999999, "quote_volume": 2143262.3195, "trades": 14802, "taker_buy_base": 2310.996, "taker_buy_quote": 1136053.9927 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 489.4, "high": 496.3, "low": 489.4, "close": 495.4, "volume": 7453.88, "close_time": 1751198399999, "quote_volume": 3675664.1447, "trades": 20626, "taker_buy_base": 4427.115, "taker_buy_quote": 2183344.2121 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 495.4, "high": 495.6, "low": 489.7, "close": 490.4, "volume": 5826.628, "close_time": 1751212799999, "quote_volume": 2870858.6756, "trades": 19341, "taker_buy_base": 2937.922, "taker_buy_quote": 1447704.4895 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 490.3, "high": 492.4, "low": 488.8, "close": 489.8, "volume": 3475.487, "close_time": 1751227199999, "quote_volume": 1705086.9729, "trades": 13605, "taker_buy_base": 1839.756, "taker_buy_quote": 902667.8727 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 489.7, "high": 508.9, "low": 489.5, "close": 504.5, "volume": 15606.876, "close_time": 1751241599999, "quote_volume": 7814904.299, "trades": 45003, "taker_buy_base": 8406.726, "taker_buy_quote": 4209908.8279 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 504.5, "high": 504.8, "low": 498.5, "close": 501.3, "volume": 8514.872, "close_time": 1751255999999, "quote_volume": 4268117.2507, "trades": 27077, "taker_buy_base": 3835.557, "taker_buy_quote": 1921916.4473 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 501.3, "high": 502.5, "low": 497.3, "close": 498.6, "volume": 5815.979, "close_time": 1751270399999, "quote_volume": 2905190.2322, "trades": 20414, "taker_buy_base": 2472.18, "taker_buy_quote": 1235361.7121 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 498.6, "high": 498.7, "low": 488.1, "close": 490.2, "volume": 8420.551, "close_time": 1751284799999, "quote_volume": 4137946.4827, "trades": 22626, "taker_buy_base": 3419.936, "taker_buy_quote": 1680276.5257 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 490.3, "high": 522.4, "low": 490.1, "close": 513.2, "volume": 26135.085, "close_time": 1751299199999, "quote_volume": 13272158.1433, "trades": 76857, "taker_buy_base": 13780.012, "taker_buy_quote": 7004097.2418 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 513.2, "high": 520.9, "low": 512.3, "close": 517.3, "volume": 12462.868, "close_time": 1751313599999, "quote_volume": 6445081.4118, "trades": 45274, "taker_buy_base": 6575.718, "taker_buy_quote": 3401367.6827 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 517.4, "high": 517.6, "low": 502.5, "close": 505.7, "volume": 7610.754, "close_time": 1751327999999, "quote_volume": 3878444.5255, "trades": 24809, "taker_buy_base": 3156.865, "taker_buy_quote": 1608405.14 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 505.8, "high": 528.0, "low": 504.7, "close": 524.2, "volume": 35157.77, "close_time": 1751342399999, "quote_volume": 18279400.5977, "trades": 71999, "taker_buy_base": 19353.022, "taker_buy_quote": 10056139.4006 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 524.3, "high": 530.0, "low": 520.6, "close": 527.1, "volume": 15670.397, "close_time": 1751356799999, "quote_volume": 8215907.3704, "trades": 38193, "taker_buy_base": 9000.358, "taker_buy_quote": 4721632.3189 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 527.0, "high": 527.0, "low": 519.0, "close": 521.7, "volume": 9668.566, "close_time": 1751371199999, "quote_volume": 5043274.8352, "trades": 25585, "taker_buy_base": 3887.264, "taker_buy_quote": 2028199.6439 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 521.7, "high": 522.0, "low": 513.0, "close": 518.5, "volume": 12264.415, "close_time": 1751385599999, "quote_volume": 6341708.6308, "trades": 35971, "taker_buy_base": 5793.613, "taker_buy_quote": 2994555.7045 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 518.6, "high": 520.6, "low": 511.6, "close": 511.9, "volume": 4852.751, "close_time": 1751399999999, "quote_volume": 2511637.4539, "trades": 17727, "taker_buy_base": 2307.479, "taker_buy_quote": 1194891.3467 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 511.8, "high": 513.4, "low": 497.3, "close": 500.2, "volume": 18235.4, "close_time": 1751414399999, "quote_volume": 9233142.589, "trades": 40427, "taker_buy_base": 5745.38, "taker_buy_quote": 2902863.208 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 500.3, "high": 504.8, "low": 498.6, "close": 503.9, "volume": 8584.989, "close_time": 1751428799999, "quote_volume": 4306375.1453, "trades": 28311, "taker_buy_base": 3766.874, "taker_buy_quote": 1890682.847 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 503.9, "high": 511.0, "low": 502.8, "close": 505.4, "volume": 7583.267, "close_time": 1751443199999, "quote_volume": 3841340.508, "trades": 22989, "taker_buy_base": 3665.502, "taker_buy_quote": 1857113.4899 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 505.4, "high": 508.5, "low": 501.3, "close": 502.4, "volume": 3849.182, "close_time": 1751457599999, "quote_volume": 1941524.9348, "trades": 14876, "taker_buy_base": 1858.069, "taker_buy_quote": 937573.6364 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 502.4, "high": 506.3, "low": 498.5, "close": 503.3, "volume": 9979.743, "close_time": 1751471999999, "quote_volume": 5009460.8147, "trades": 29105, "taker_buy_base": 5711.984, "taker_buy_quote": 2868592.1199 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 503.4, "high": 512.1, "low": 503.1, "close": 507.0, "volume": 9352.49, "close_time": 1751486399999, "quote_volume": 4745046.7793, "trades": 33407, "taker_buy_base": 4916.407, "taker_buy_quote": 2495049.8495 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 507.0, "high": 512.2, "low": 503.2, "close": 510.9, "volume": 5608.846, "close_time": 1751500799999, "quote_volume": 2851604.9252, "trades": 18926, "taker_buy_base": 2507.135, "taker_buy_quote": 1274788.1556 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 511.0, "high": 515.0, "low": 500.5, "close": 502.6, "volume": 10657.704, "close_time": 1751515199999, "quote_volume": 5415298.4931, "trades": 29227, "taker_buy_base": 5172.59, "taker_buy_quote": 2628752.9676 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 502.7, "high": 511.3, "low": 500.6, "close": 506.4, "volume": 13783.601, "close_time": 1751529599999, "quote_volume": 6948134.8907, "trades": 28458, "taker_buy_base": 5590.069, "taker_buy_quote": 2819743.1433 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 506.5, "high": 507.1, "low": 501.8, "close": 506.1, "volume": 7356.873, "close_time": 1751543999999, "quote_volume": 3712247.9404, "trades": 20860, "taker_buy_base": 3459.565, "taker_buy_quote": 1746299.2561 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 506.0, "high": 506.3, "low": 491.7, "close": 492.9, "volume": 13618.12, "close_time": 1751558399999, "quote_volume": 6799094.65, "trades": 38273, "taker_buy_base": 4954.663, "taker_buy_quote": 2475960.7366 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 493.0, "high": 499.7, "low": 490.9, "close": 496.2, "volume": 4953.135, "close_time": 1751572799999, "quote_volume": 2452150.5074, "trades": 16982, "taker_buy_base": 2225.08, "taker_buy_quote": 1102096.6646 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 496.3, "high": 500.0, "low": 495.7, "close": 496.4, "volume": 2929.765, "close_time": 1751587199999, "quote_volume": 1459180.3906, "trades": 11067, "taker_buy_base": 1434.581, "taker_buy_quote": 714431.0404 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 496.4, "high": 496.7, "low": 485.9, "close": 487.8, "volume": 8934.922, "close_time": 1751601599999, "quote_volume": 4388971.5459, "trades": 25292, "taker_buy_base": 3554.382, "taker_buy_quote": 1746399.8961 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 487.8, "high": 492.2, "low": 475.9, "close": 476.5, "volume": 11878.246, "close_time": 1751615999999, "quote_volume": 5752662.4856, "trades": 29206, "taker_buy_base": 4547.875, "taker_buy_quote": 2200990.2767 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 476.4, "high": 484.0, "low": 468.8, "close": 481.7, "volume": 12233.665, "close_time": 1751630399999, "quote_volume": 5844363.1944, "trades": 37007, "taker_buy_base": 6409.868, "taker_buy_quote": 3063708.6311 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 481.7, "high": 487.0, "low": 478.0, "close": 480.5, "volume": 9141.056, "close_time": 1751644799999, "quote_volume": 4415684.6447, "trades": 30592, "taker_buy_base": 4056.033, "taker_buy_quote": 1959079.1315 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 480.5, "high": 489.6, "low": 478.0, "close": 487.6, "volume": 4986.059, "close_time": 1751659199999, "quote_volume": 2418913.8933, "trades": 21301, "taker_buy_base": 2354.423, "taker_buy_quote": 1141614.1546 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 487.6, "high": 489.5, "low": 483.6, "close": 483.9, "volume": 3135.471, "close_time": 1751673599999, "quote_volume": 1525417.01, "trades": 12810, "taker_buy_base": 1382.176, "taker_buy_quote": 672721.2084 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 484.0, "high": 488.3, "low": 483.3, "close": 484.2, "volume": 4167.466, "close_time": 1751687999999, "quote_volume": 2024707.7472, "trades": 13748, "taker_buy_base": 1936.561, "taker_buy_quote": 940825.0093 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 484.2, "high": 487.6, "low": 481.1, "close": 483.7, "volume": 4022.093, "close_time": 1751702399999, "quote_volume": 1947326.3204, "trades": 13387, "taker_buy_base": 1701.42, "taker_buy_quote": 823835.1025 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 483.8, "high": 485.3, "low": 481.8, "close": 482.4, "volume": 2444.7, "close_time": 1751716799999, "quote_volume": 1181781.2458, "trades": 10105, "taker_buy_base": 1133.729, "taker_buy_quote": 548157.0125 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 482.4, "high": 487.4, "low": 481.3, "close": 481.7, "volume": 3406.793, "close_time": 1751731199999, "quote_volume": 1647543.9122, "trades": 12072, "taker_buy_base": 1679.276, "taker_buy_quote": 812143.2276 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 481.7, "high": 486.0, "low": 480.6, "close": 485.5, "volume": 4897.333, "close_time": 1751745599999, "quote_volume": 2368824.7921, "trades": 13765, "taker_buy_base": 1621.983, "taker_buy_quote": 784340.0872 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 485.5, "high": 489.7, "low": 484.3, "close": 489.3, "volume": 3734.634, "close_time": 1751759999999, "quote_volume": 1818135.5739, "trades": 12919, "taker_buy_base": 1905.757, "taker_buy_quote": 928151.752 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 489.4, "high": 489.5, "low": 485.7, "close": 487.1, "volume": 2628.275, "close_time": 1751774399999, "quote_volume": 1279463.9585, "trades": 10469, "taker_buy_base": 1242.49, "taker_buy_quote": 604933.7815 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 487.1, "high": 488.3, "low": 482.9, "close": 484.3, "volume": 3988.341, "close_time": 1751788799999, "quote_volume": 1939540.8315, "trades": 11462, "taker_buy_base": 1344.631, "taker_buy_quote": 653419.0756 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 484.3, "high": 488.2, "low": 482.8, "close": 486.9, "volume": 2803.299, "close_time": 1751803199999, "quote_volume": 1361369.2012, "trades": 10380, "taker_buy_base": 1349.275, "taker_buy_quote": 655566.3473 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 486.9, "high": 495.5, "low": 486.3, "close": 495.0, "volume": 6848.729, "close_time": 1751817599999, "quote_volume": 3358215.7952, "trades": 21545, "taker_buy_base": 3580.563, "taker_buy_quote": 1756378.8283 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 495.0, "high": 498.6, "low": 494.2, "close": 497.6, "volume": 3147.109, "close_time": 1751831999999, "quote_volume": 1561797.9024, "trades": 12364, "taker_buy_base": 1531.339, "taker_buy_quote": 760098.4703 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 497.6, "high": 500.3, "low": 491.4, "close": 491.5, "volume": 4937.982, "close_time": 1751846399999, "quote_volume": 2451857.2156, "trades": 15130, "taker_buy_base": 2575.315, "taker_buy_quote": 1279627.7624 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 491.5, "high": 500.3, "low": 487.5, "close": 497.3, "volume": 10016.889, "close_time": 1751860799999, "quote_volume": 4968717.0508, "trades": 28675, "taker_buy_base": 5655.761, "taker_buy_quote": 2804698.992 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 497.2, "high": 499.1, "low": 494.9, "close": 495.2, "volume": 3694.85, "close_time": 1751875199999, "quote_volume": 1836320.9261, "trades": 9824, "taker_buy_base": 1671.334, "taker_buy_quote": 830616.8911 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 495.1, "high": 496.9, "low": 493.3, "close": 496.1, "volume": 2153.862, "close_time": 1751889599999, "quote_volume": 1066390.6623, "trades": 8269, "taker_buy_base": 1100.5, "taker_buy_quote": 544747.8964 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 496.2, "high": 498.8, "low": 493.8, "close": 494.2, "volume": 3518.808, "close_time": 1751903999999, "quote_volume": 1745805.9769, "trades": 12874, "taker_buy_base": 1849.321, "taker_buy_quote": 917674.0982 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 494.1, "high": 494.4, "low": 489.6, "close": 492.6, "volume": 4381.629, "close_time": 1751918399999, "quote_volume": 2153909.4234, "trades": 13699, "taker_buy_base": 1918.035, "taker_buy_quote": 943241.5617 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 492.6, "high": 496.7, "low": 491.4, "close": 496.6, "volume": 2646.326, "close_time": 1751932799999, "quote_volume": 1307402.2489, "trades": 9896, "taker_buy_base": 1533.291, "taker_buy_quote": 757589.654 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 496.6, "high": 499.9, "low": 493.9, "close": 496.7, "volume": 5648.917, "close_time": 1751947199999, "quote_volume": 2803583.4357, "trades": 15414, "taker_buy_base": 2481.378, "taker_buy_quote": 1231366.8465 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 496.6, "high": 499.2, "low": 496.1, "close": 498.9, "volume": 2089.513, "close_time": 1751961599999, "quote_volume": 1039351.3399, "trades": 7437, "taker_buy_base": 1245.454, "taker_buy_quote": 619463.3479 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 498.9, "high": 499.7, "low": 497.2, "close": 498.8, "volume": 3389.892, "close_time": 1751975999999, "quote_volume": 1690042.0964, "trades": 10432, "taker_buy_base": 2120.283, "taker_buy_quote": 1057075.2539 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 498.8, "high": 508.4, "low": 498.7, "close": 504.2, "volume": 11355.857, "close_time": 1751990399999, "quote_volume": 5719576.6232, "trades": 31790, "taker_buy_base": 5811.586, "taker_buy_quote": 2926777.6529 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 504.3, "high": 505.1, "low": 499.2, "close": 499.4, "volume": 5225.251, "close_time": 1752004799999, "quote_volume": 2625064.1974, "trades": 15820, "taker_buy_base": 2898.387, "taker_buy_quote": 1456398.0252 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 499.5, "high": 502.0, "low": 497.5, "close": 501.1, "volume": 2957.826, "close_time": 1752019199999, "quote_volume": 1478234.0402, "trades": 11329, "taker_buy_base": 1600.324, "taker_buy_quote": 800267.4528 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 501.2, "high": 516.9, "low": 499.9, "close": 507.8, "volume": 14023.359, "close_time": 1752033599999, "quote_volume": 7109261.0169, "trades": 47039, "taker_buy_base": 7726.423, "taker_buy_quote": 3913575.0774 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 507.8, "high": 510.9, "low": 506.9, "close": 507.6, "volume": 5205.892, "close_time": 1752047999999, "quote_volume": 2646685.1289, "trades": 19877, "taker_buy_base": 2932.789, "taker_buy_quote": 1491051.9128 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 507.6, "high": 509.1, "low": 504.4, "close": 508.9, "volume": 3518.355, "close_time": 1752062399999, "quote_volume": 1781206.9473, "trades": 11200, "taker_buy_base": 2185.346, "taker_buy_quote": 1106495.8646 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 509.0, "high": 511.0, "low": 506.1, "close": 506.8, "volume": 8577.017, "close_time": 1752076799999, "quote_volume": 4364203.9989, "trades": 25848, "taker_buy_base": 4959.739, "taker_buy_quote": 2524117.9747 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 506.8, "high": 510.8, "low": 502.3, "close": 509.5, "volume": 10021.957, "close_time": 1752091199999, "quote_volume": 5066857.0147, "trades": 23645, "taker_buy_base": 5549.619, "taker_buy_quote": 2807614.7767 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 509.6, "high": 516.6, "low": 506.4, "close": 514.5, "volume": 9351.58, "close_time": 1752105599999, "quote_volume": 4786945.0881, "trades": 30075, "taker_buy_base": 5175.985, "taker_buy_quote": 2649509.6042 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 514.5, "high": 516.0, "low": 509.6, "close": 510.3, "volume": 7063.452, "close_time": 1752119999999, "quote_volume": 3622407.0757, "trades": 21115, "taker_buy_base": 3670.365, "taker_buy_quote": 1883212.7997 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 510.3, "high": 515.8, "low": 509.1, "close": 515.6, "volume": 5695.057, "close_time": 1752134399999, "quote_volume": 2920750.2329, "trades": 15894, "taker_buy_base": 3527.351, "taker_buy_quote": 1809203.9704 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 515.5, "high": 519.6, "low": 514.7, "close": 515.9, "volume": 6577.264, "close_time": 1752148799999, "quote_volume": 3400386.7435, "trades": 17844, "taker_buy_base": 3524.956, "taker_buy_quote": 1822494.1305 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 516.0, "high": 517.7, "low": 501.3, "close": 504.8, "volume": 17605.439, "close_time": 1752163199999, "quote_volume": 8965720.0094, "trades": 37893, "taker_buy_base": 8885.672, "taker_buy_quote": 4529689.7872 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 504.8, "high": 512.1, "low": 504.3, "close": 511.7, "volume": 11774.268, "close_time": 1752177599999, "quote_volume": 5989935.1975, "trades": 26048, "taker_buy_base": 6921.988, "taker_buy_quote": 3521597.4877 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 511.7, "high": 521.1, "low": 509.6, "close": 518.4, "volume": 19011.056, "close_time": 1752191999999, "quote_volume": 9844805.2466, "trades": 48484, "taker_buy_base": 9967.84, "taker_buy_quote": 5161847.8449 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 518.5, "high": 522.5, "low": 513.9, "close": 520.9, "volume": 8762.709, "close_time": 1752206399999, "quote_volume": 4546826.3499, "trades": 26412, "taker_buy_base": 4925.176, "taker_buy_quote": 2556613.5741 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 520.8, "high": 528.0, "low": 517.7, "close": 519.5, "volume": 16862.088, "close_time": 1752220799999, "quote_volume": 8807599.4946, "trades": 42251, "taker_buy_base": 9099.303, "taker_buy_quote": 4754536.3088 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 519.6, "high": 527.8, "low": 519.6, "close": 522.9, "volume": 10326.883, "close_time": 1752235199999, "quote_volume": 5413404.3257, "trades": 28409, "taker_buy_base": 6242.651, "taker_buy_quote": 3272363.2467 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 522.8, "high": 539.4, "low": 520.5, "close": 528.9, "volume": 18198.136, "close_time": 1752249599999, "quote_volume": 9654452.242, "trades": 66126, "taker_buy_base": 10585.44, "taker_buy_quote": 5617239.3587 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 529.0, "high": 538.1, "low": 526.9, "close": 536.5, "volume": 12421.378, "close_time": 1752263999999, "quote_volume": 6621564.6555, "trades": 46313, "taker_buy_base": 6672.199, "taker_buy_quote": 3556971.7805 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 536.3, "high": 538.2, "low": 524.2, "close": 531.5, "volume": 8742.415, "close_time": 1752278399999, "quote_volume": 4648403.4657, "trades": 38392, "taker_buy_base": 4211.358, "taker_buy_quote": 2239077.3199 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 531.5, "high": 535.2, "low": 525.4, "close": 531.9, "volume": 4725.591, "close_time": 1752292799999, "quote_volume": 2508340.2597, "trades": 20839, "taker_buy_base": 2363.209, "taker_buy_quote": 1254705.3543 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 531.9, "high": 532.3, "low": 511.7, "close": 518.1, "volume": 18964.105, "close_time": 1752307199999, "quote_volume": 9836220.8297, "trades": 60894, "taker_buy_base": 7853.762, "taker_buy_quote": 4073140.3536 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 518.2, "high": 523.5, "low": 516.3, "close": 519.6, "volume": 4822.392, "close_time": 1752321599999, "quote_volume": 2508337.3037, "trades": 21177, "taker_buy_base": 2605.31, "taker_buy_quote": 1355337.5013 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 519.7, "high": 520.2, "low": 503.2, "close": 505.2, "volume": 14572.74, "close_time": 1752335999999, "quote_volume": 7420704.0735, "trades": 51755, "taker_buy_base": 6368.815, "taker_buy_quote": 3239483.2415 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 505.3, "high": 510.6, "low": 504.3, "close": 508.8, "volume": 4097.856, "close_time": 1752350399999, "quote_volume": 2084424.8099, "trades": 16913, "taker_buy_base": 2057.845, "taker_buy_quote": 1046687.633 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 508.8, "high": 509.5, "low": 502.0, "close": 506.3, "volume": 7263.559, "close_time": 1752364799999, "quote_volume": 3683443.4665, "trades": 22935, "taker_buy_base": 3694.198, "taker_buy_quote": 1874029.8496 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 506.3, "high": 508.4, "low": 504.7, "close": 506.6, "volume": 4345.815, "close_time": 1752379199999, "quote_volume": 2200945.7301, "trades": 17212, "taker_buy_base": 2310.449, "taker_buy_quote": 1170399.4601 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 506.5, "high": 508.3, "low": 504.5, "close": 507.6, "volume": 4784.245, "close_time": 1752393599999, "quote_volume": 2421626.5793, "trades": 16192, "taker_buy_base": 2274.013, "taker_buy_quote": 1151272.2347 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 507.6, "high": 507.7, "low": 501.0, "close": 504.6, "volume": 4118.491, "close_time": 1752407999999, "quote_volume": 2076182.8932, "trades": 17515, "taker_buy_base": 1497.205, "taker_buy_quote": 754894.8743 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 504.6, "high": 514.1, "low": 503.9, "close": 506.0, "volume": 30226.064, "close_time": 1752422399999, "quote_volume": 15382441.2431, "trades": 70890, "taker_buy_base": 15154.77, "taker_buy_quote": 7712696.4755 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 506.0, "high": 510.7, "low": 502.6, "close": 508.5, "volume": 3982.486, "close_time": 1752436799999, "quote_volume": 2019404.987, "trades": 20299, "taker_buy_base": 1637.734, "taker_buy_quote": 831110.1057 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 508.5, "high": 510.4, "low": 502.1, "close": 508.0, "volume": 5964.89, "close_time": 1752451199999, "quote_volume": 3022111.1612, "trades": 23867, "taker_buy_base": 2687.289, "taker_buy_quote": 1362405.3662 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 508.1, "high": 515.6, "low": 503.9, "close": 514.7, "volume": 7018.154, "close_time": 1752465599999, "quote_volume": 3574277.8846, "trades": 31173, "taker_buy_base": 3723.228, "taker_buy_quote": 1897288.4436 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 514.7, "high": 527.2, "low": 509.9, "close": 517.3, "volume": 17273.502, "close_time": 1752479999999, "quote_volume": 8938990.9433, "trades": 56870, "taker_buy_base": 8968.107, "taker_buy_quote": 4642135.8754 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 517.4, "high": 520.6, "low": 512.5, "close": 513.2, "volume": 8374.579, "close_time": 1752494399999, "quote_volume": 4326344.8149, "trades": 33154, "taker_buy_base": 3668.56, "taker_buy_quote": 1894705.3996 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 513.1, "high": 514.6, "low": 501.9, "close": 504.4, "volume": 11542.96, "close_time": 1752508799999, "quote_volume": 5877615.0622, "trades": 42173, "taker_buy_base": 5003.415, "taker_buy_quote": 2549163.2783 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 504.3, "high": 507.5, "low": 501.0, "close": 504.3, "volume": 5700.494, "close_time": 1752523199999, "quote_volume": 2874400.496, "trades": 23105, "taker_buy_base": 2359.89, "taker_buy_quote": 1190595.871 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 504.3, "high": 505.9, "low": 498.0, "close": 504.9, "volume": 5172.235, "close_time": 1752537599999, "quote_volume": 2597621.0062, "trades": 18643, "taker_buy_base": 2367.215, "taker_buy_quote": 1189931.338 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 504.9, "high": 505.9, "low": 487.5, "close": 491.5, "volume": 8650.673, "close_time": 1752551999999, "quote_volume": 4286371.7483, "trades": 35847, "taker_buy_base": 3598.099, "taker_buy_quote": 1781794.9409 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 491.5, "high": 494.1, "low": 487.6, "close": 487.7, "volume": 5065.182, "close_time": 1752566399999, "quote_volume": 2485948.5027, "trades": 15753, "taker_buy_base": 2115.24, "taker_buy_quote": 1038968.7768 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 487.8, "high": 489.4, "low": 484.0, "close": 489.1, "volume": 5892.849, "close_time": 1752580799999, "quote_volume": 2868207.9226, "trades": 15946, "taker_buy_base": 2587.942, "taker_buy_quote": 1259604.4832 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 489.1, "high": 492.7, "low": 481.9, "close": 487.8, "volume": 8758.215, "close_time": 1752595199999, "quote_volume": 4270184.9601, "trades": 32072, "taker_buy_base": 3702.191, "taker_buy_quote": 1806712.3651 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 487.8, "high": 500.9, "low": 486.8, "close": 487.5, "volume": 9179.556, "close_time": 1752609599999, "quote_volume": 4516316.5037, "trades": 26899, "taker_buy_base": 4671.062, "taker_buy_quote": 2301049.7815 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 487.4, "high": 498.7, "low": 485.8, "close": 497.9, "volume": 4361.947, "close_time": 1752623999999, "quote_volume": 2155053.8692, "trades": 16302, "taker_buy_base": 2335.116, "taker_buy_quote": 1154388.8202 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 498.0, "high": 505.6, "low": 495.9, "close": 497.0, "volume": 8914.407, "close_time": 1752638399999, "quote_volume": 4467212.7455, "trades": 24785, "taker_buy_base": 4360.76, "taker_buy_quote": 2188795.9848 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 497.1, "high": 500.1, "low": 495.5, "close": 499.3, "volume": 6608.286, "close_time": 1752652799999, "quote_volume": 3291149.102, "trades": 18548, "taker_buy_base": 3478.586, "taker_buy_quote": 1732911.221 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 499.4, "high": 503.0, "low": 497.4, "close": 500.0, "volume": 4433.815, "close_time": 1752667199999, "quote_volume": 2218599.6128, "trades": 14055, "taker_buy_base": 1630.532, "taker_buy_quote": 816460.4774 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 500.1, "high": 501.5, "low": 491.1, "close": 495.4, "volume": 9076.561, "close_time": 1752681599999, "quote_volume": 4516680.2242, "trades": 31819, "taker_buy_base": 3575.019, "taker_buy_quote": 1778005.262 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 495.4, "high": 504.6, "low": 494.4, "close": 500.6, "volume": 6659.571, "close_time": 1752695999999, "quote_volume": 3333921.5835, "trades": 25370, "taker_buy_base": 3173.556, "taker_buy_quote": 1589764.6185 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 500.7, "high": 508.8, "low": 497.4, "close": 498.7, "volume": 8527.6, "close_time": 1752710399999, "quote_volume": 4298607.5212, "trades": 29886, "taker_buy_base": 4237.655, "taker_buy_quote": 2136223.5116 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 498.8, "high": 502.8, "low": 488.7, "close": 491.6, "volume": 8469.642, "close_time": 1752724799999, "quote_volume": 4196263.7266, "trades": 32542, "taker_buy_base": 3267.888, "taker_buy_quote": 1621694.2028 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 491.6, "high": 498.1, "low": 491.3, "close": 495.7, "volume": 6419.054, "close_time": 1752739199999, "quote_volume": 3175312.1777, "trades": 20792, "taker_buy_base": 3772.864, "taker_buy_quote": 1866507.5605 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 495.7, "high": 504.2, "low": 493.9, "close": 495.9, "volume": 7664.014, "close_time": 1752753599999, "quote_volume": 3820453.5182, "trades": 30545, "taker_buy_base": 3483.382, "taker_buy_quote": 1734923.8897 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 495.9, "high": 499.0, "low": 489.7, "close": 495.3, "volume": 6485.656, "close_time": 1752767999999, "quote_volume": 3210024.8948, "trades": 30878, "taker_buy_base": 2885.491, "taker_buy_quote": 1428613.1915 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 495.3, "high": 499.0, "low": 490.6, "close": 491.1, "volume": 6361.386, "close_time": 1752782399999, "quote_volume": 3150797.5765, "trades": 25199, "taker_buy_base": 3210.856, "taker_buy_quote": 1590344.5865 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 491.1, "high": 505.1, "low": 487.3, "close": 500.0, "volume": 13151.825, "close_time": 1752796799999, "quote_volume": 6555853.3733, "trades": 48485, "taker_buy_base": 6491.374, "taker_buy_quote": 3235765.3802 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 500.0, "high": 514.4, "low": 499.1, "close": 512.9, "volume": 19451.74, "close_time": 1752811199999, "quote_volume": 9915275.5114, "trades": 53967, "taker_buy_base": 9889.52, "taker_buy_quote": 5040090.7297 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 512.9, "high": 541.9, "low": 511.0, "close": 524.8, "volume": 45749.811, "close_time": 1752825599999, "quote_volume": 24222512.7861, "trades": 109713, "taker_buy_base": 25274.197, "taker_buy_quote": 13374752.2488 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 524.8, "high": 535.9, "low": 524.8, "close": 531.6, "volume": 20723.25, "close_time": 1752839999999, "quote_volume": 10982170.541, "trades": 59615, "taker_buy_base": 10206.662, "taker_buy_quote": 5410187.5312 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 531.6, "high": 534.1, "low": 508.0, "close": 512.9, "volume": 18700.911, "close_time": 1752854399999, "quote_volume": 9768342.291, "trades": 54319, "taker_buy_base": 8301.803, "taker_buy_quote": 4332954.8069 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 512.8, "high": 519.3, "low": 508.4, "close": 514.1, "volume": 6996.098, "close_time": 1752868799999, "quote_volume": 3600462.8914, "trades": 31580, "taker_buy_base": 3569.101, "taker_buy_quote": 1837301.0921 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 514.2, "high": 516.4, "low": 505.1, "close": 514.5, "volume": 8128.507, "close_time": 1752883199999, "quote_volume": 4155740.5446, "trades": 31205, "taker_buy_base": 3956.501, "taker_buy_quote": 2024392.7128 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 514.5, "high": 519.9, "low": 508.3, "close": 515.0, "volume": 8520.506, "close_time": 1752897599999, "quote_volume": 4385855.8906, "trades": 29372, "taker_buy_base": 4541.774, "taker_buy_quote": 2338166.2743 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 514.9, "high": 518.3, "low": 507.6, "close": 509.8, "volume": 6719.779, "close_time": 1752911999999, "quote_volume": 3455427.1866, "trades": 22814, "taker_buy_base": 3303.119, "taker_buy_quote": 1698439.9208 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 509.9, "high": 511.6, "low": 505.6, "close": 506.1, "volume": 6883.692, "close_time": 1752926399999, "quote_volume": 3504874.147, "trades": 19882, "taker_buy_base": 4165.29, "taker_buy_quote": 2121436.1655 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 506.1, "high": 507.4, "low": 501.8, "close": 503.9, "volume": 8095.53, "close_time": 1752940799999, "quote_volume": 4085957.0506, "trades": 23446, "taker_buy_base": 3993.802, "taker_buy_quote": 2015439.0456 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 503.9, "high": 522.5, "low": 502.4, "close": 515.0, "volume": 11159.286, "close_time": 1752955199999, "quote_volume": 5716938.4993, "trades": 30238, "taker_buy_base": 6872.566, "taker_buy_quote": 3519011.2822 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 515.0, "high": 518.1, "low": 510.5, "close": 513.1, "volume": 4865.544, "close_time": 1752969599999, "quote_volume": 2503633.5208, "trades": 19214, "taker_buy_base": 2462.924, "taker_buy_quote": 1266905.4851 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 513.1, "high": 525.1, "low": 509.1, "close": 522.4, "volume": 15958.739, "close_time": 1752983999999, "quote_volume": 8297729.0354, "trades": 40155, "taker_buy_base": 8115.523, "taker_buy_quote": 4219954.7714 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 522.4, "high": 532.2, "low": 520.5, "close": 525.2, "volume": 12139.908, "close_time": 1752998399999, "quote_volume": 6389906.6531, "trades": 25403, "taker_buy_base": 7022.029, "taker_buy_quote": 3697564.5505 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 525.3, "high": 536.6, "low": 524.3, "close": 532.1, "volume": 14859.516, "close_time": 1753012799999, "quote_volume": 7867446.5006, "trades": 28353, "taker_buy_base": 8071.885, "taker_buy_quote": 4277148.2493 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 532.1, "high": 553.5, "low": 530.9, "close": 551.0, "volume": 35288.902, "close_time": 1753027199999, "quote_volume": 19188262.0044, "trades": 70502, "taker_buy_base": 16823.405, "taker_buy_quote": 9133781.9742 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 550.9, "high": 553.5, "low": 546.5, "close": 548.7, "volume": 19276.665, "close_time": 1753041599999, "quote_volume": 10606991.926, "trades": 44382, "taker_buy_base": 8700.607, "taker_buy_quote": 4787336.8078 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 548.7, "high": 549.9, "low": 539.6, "close": 548.0, "volume": 10977.175, "close_time": 1753055999999, "quote_volume": 5985113.843, "trades": 34148, "taker_buy_base": 4204.231, "taker_buy_quote": 2293518.1423 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 548.0, "high": 548.6, "low": 527.1, "close": 534.7, "volume": 19614.465, "close_time": 1753070399999, "quote_volume": 10497427.4976, "trades": 52330, "taker_buy_base": 9601.191, "taker_buy_quote": 5137694.2303 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 534.8, "high": 535.2, "low": 524.0, "close": 531.2, "volume": 30777.18, "close_time": 1753084799999, "quote_volume": 16329576.087, "trades": 65278, "taker_buy_base": 16269.124, "taker_buy_quote": 8635940.9045 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 531.2, "high": 535.5, "low": 525.0, "close": 528.8, "volume": 58366.353, "close_time": 1753099199999, "quote_volume": 30893979.1121, "trades": 139781, "taker_buy_base": 29479.776, "taker_buy_quote": 15618838.8419 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 528.8, "high": 536.0, "low": 526.6, "close": 527.6, "volume": 32988.871, "close_time": 1753113599999, "quote_volume": 17489266.9247, "trades": 61102, "taker_buy_base": 16561.428, "taker_buy_quote": 8776327.0365 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 527.7, "high": 529.3, "low": 518.4, "close": 519.5, "volume": 16870.428, "close_time": 1753127999999, "quote_volume": 8835543.3169, "trades": 46086, "taker_buy_base": 8488.303, "taker_buy_quote": 4445366.4485 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 519.5, "high": 524.1, "low": 516.8, "close": 522.6, "volume": 11425.625, "close_time": 1753142399999, "quote_volume": 5954355.0005, "trades": 23682, "taker_buy_base": 7180.999, "taker_buy_quote": 3743425.1465 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 522.7, "high": 525.1, "low": 512.6, "close": 519.2, "volume": 16168.433, "close_time": 1753156799999, "quote_volume": 8400531.3277, "trades": 46366, "taker_buy_base": 8648.551, "taker_buy_quote": 4495710.8533 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 519.2, "high": 524.3, "low": 511.4, "close": 520.8, "volume": 9046.376, "close_time": 1753171199999, "quote_volume": 4686141.9891, "trades": 35117, "taker_buy_base": 3993.801, "taker_buy_quote": 2069364.5069 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 520.8, "high": 522.9, "low": 512.4, "close": 521.3, "volume": 9370.304, "close_time": 1753185599999, "quote_volume": 4855935.1877, "trades": 31732, "taker_buy_base": 4151.448, "taker_buy_quote": 2151159.4355 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 521.3, "high": 522.5, "low": 511.6, "close": 519.0, "volume": 11213.889, "close_time": 1753199999999, "quote_volume": 5804016.5184, "trades": 34164, "taker_buy_base": 5486.111, "taker_buy_quote": 2839689.9278 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 518.9, "high": 523.0, "low": 513.6, "close": 514.7, "volume": 9562.256, "close_time": 1753214399999, "quote_volume": 4967304.1172, "trades": 29759, "taker_buy_base": 4912.532, "taker_buy_quote": 2552956.3652 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 514.6, "high": 535.2, "low": 514.2, "close": 526.1, "volume": 14441.75, "close_time": 1753228799999, "quote_volume": 7587586.5564, "trades": 38040, "taker_buy_base": 7467.812, "taker_buy_quote": 3922696.6728 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 526.2, "high": 529.1, "low": 520.7, "close": 525.8, "volume": 10376.266, "close_time": 1753243199999, "quote_volume": 5449869.9537, "trades": 25613, "taker_buy_base": 5311.749, "taker_buy_quote": 2790277.344 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 525.9, "high": 529.8, "low": 523.9, "close": 526.6, "volume": 5520.308, "close_time": 1753257599999, "quote_volume": 2906510.9893, "trades": 18646, "taker_buy_base": 2207.712, "taker_buy_quote": 1162358.603 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 526.5, "high": 529.3, "low": 522.4, "close": 528.3, "volume": 7293.587, "close_time": 1753271999999, "quote_volume": 3837515.7311, "trades": 23590, "taker_buy_base": 3415.098, "taker_buy_quote": 1797157.9866 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 528.4, "high": 528.4, "low": 504.0, "close": 515.1, "volume": 26240.244, "close_time": 1753286399999, "quote_volume": 13462647.5246, "trades": 75847, "taker_buy_base": 11760.613, "taker_buy_quote": 6033108.4444 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 515.1, "high": 515.6, "low": 502.7, "close": 510.7, "volume": 12522.275, "close_time": 1753300799999, "quote_volume": 6382872.4851, "trades": 47675, "taker_buy_base": 5609.771, "taker_buy_quote": 2860205.2338 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 510.7, "high": 513.3, "low": 497.5, "close": 512.2, "volume": 9682.973, "close_time": 1753315199999, "quote_volume": 4901241.179, "trades": 40785, "taker_buy_base": 4245.004, "taker_buy_quote": 2149919.3125 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 512.2, "high": 524.0, "low": 509.7, "close": 515.2, "volume": 7881.249, "close_time": 1753329599999, "quote_volume": 4085925.3519, "trades": 25006, "taker_buy_base": 3459.879, "taker_buy_quote": 1792810.8478 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 515.3, "high": 515.8, "low": 490.2, "close": 503.5, "volume": 14489.701, "close_time": 1753343999999, "quote_volume": 7244243.6577, "trades": 56938, "taker_buy_base": 7294.149, "taker_buy_quote": 3644549.3398 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 503.4, "high": 528.5, "low": 500.2, "close": 519.9, "volume": 69516.283, "close_time": 1753358399999, "quote_volume": 35813231.2243, "trades": 213806, "taker_buy_base": 34413.953, "taker_buy_quote": 17747011.4386 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 520.0, "high": 528.1, "low": 515.2, "close": 521.7, "volume": 25120.541, "close_time": 1753372799999, "quote_volume": 13146576.6944, "trades": 91557, "taker_buy_base": 14210.74, "taker_buy_quote": 7442676.3689 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 521.7, "high": 522.3, "low": 514.1, "close": 515.5, "volume": 6232.485, "close_time": 1753387199999, "quote_volume": 3229327.5298, "trades": 30549, "taker_buy_base": 2796.946, "taker_buy_quote": 1449291.0543 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 515.5, "high": 523.3, "low": 509.4, "close": 513.0, "volume": 7570.444, "close_time": 1753401599999, "quote_volume": 3908447.0374, "trades": 24074, "taker_buy_base": 3799.511, "taker_buy_quote": 1963767.124 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 513.0, "high": 527.3, "low": 509.3, "close": 517.1, "volume": 26748.476, "close_time": 1753415999999, "quote_volume": 13939488.502, "trades": 83373, "taker_buy_base": 14277.733, "taker_buy_quote": 7442833.8204 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 517.0, "high": 530.0, "low": 515.3, "close": 525.3, "volume": 23033.298, "close_time": 1753430399999, "quote_volume": 12081055.8546, "trades": 64739, "taker_buy_base": 10585.273, "taker_buy_quote": 5552134.8083 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 525.2, "high": 565.0, "low": 524.7, "close": 554.5, "volume": 78238.376, "close_time": 1753444799999, "quote_volume": 43092578.0899, "trades": 170339, "taker_buy_base": 36309.649, "taker_buy_quote": 19951844.2006 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 554.5, "high": 558.2, "low": 530.5, "close": 534.4, "volume": 25687.938, "close_time": 1753459199999, "quote_volume": 14030015.8493, "trades": 93803, "taker_buy_base": 11567.429, "taker_buy_quote": 6319825.5814 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 534.4, "high": 543.1, "low": 534.0, "close": 540.9, "volume": 8251.9, "close_time": 1753473599999, "quote_volume": 4454680.6338, "trades": 32970, "taker_buy_base": 4096.218, "taker_buy_quote": 2210965.403 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 541.0, "high": 558.3, "low": 539.5, "close": 557.3, "volume": 9986.49, "close_time": 1753487999999, "quote_volume": 5493218.5607, "trades": 36569, "taker_buy_base": 6385.349, "taker_buy_quote": 3510011.2428 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 557.3, "high": 559.5, "low": 551.9, "close": 554.9, "volume": 8955.473, "close_time": 1753502399999, "quote_volume": 4977544.6522, "trades": 36437, "taker_buy_base": 4340.329, "taker_buy_quote": 2413430.6385 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 554.9, "high": 556.8, "low": 551.4, "close": 551.9, "volume": 4597.742, "close_time": 1753516799999, "quote_volume": 2548912.06, "trades": 18813, "taker_buy_base": 2063.059, "taker_buy_quote": 1143989.8982 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 552.0, "high": 558.9, "low": 551.4, "close": 558.6, "volume": 5745.722, "close_time": 1753531199999, "quote_volume": 3191237.6434, "trades": 24033, "taker_buy_base": 3025.357, "taker_buy_quote": 1680690.5986 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 558.6, "high": 558.8, "low": 554.7, "close": 556.0, "volume": 4824.701, "close_time": 1753545599999, "quote_volume": 2685193.1037, "trades": 17457, "taker_buy_base": 1955.143, "taker_buy_quote": 1088130.5265 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 556.1, "high": 563.3, "low": 552.5, "close": 561.2, "volume": 7581.001, "close_time": 1753559999999, "quote_volume": 4221410.6517, "trades": 23441, "taker_buy_base": 4252.405, "taker_buy_quote": 2368207.0867 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 561.0, "high": 561.5, "low": 558.3, "close": 559.1, "volume": 4031.602, "close_time": 1753574399999, "quote_volume": 2257163.4408, "trades": 17757, "taker_buy_base": 2023.907, "taker_buy_quote": 1133330.9294 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 559.0, "high": 580.0, "low": 555.4, "close": 568.0, "volume": 21943.209, "close_time": 1753588799999, "quote_volume": 12475863.1384, "trades": 84159, "taker_buy_base": 11401.838, "taker_buy_quote": 6486079.6656 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 568.0, "high": 586.0, "low": 564.9, "close": 585.2, "volume": 34160.184, "close_time": 1753603199999, "quote_volume": 19741886.8331, "trades": 87947, "taker_buy_base": 14837.077, "taker_buy_quote": 8565251.1218 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 585.2, "high": 595.0, "low": 582.5, "close": 592.9, "volume": 16747.67, "close_time": 1753617599999, "quote_volume": 9853249.647, "trades": 66893, "taker_buy_base": 7994.039, "taker_buy_quote": 4703764.6341 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 592.8, "high": 604.6, "low": 592.5, "close": 598.6, "volume": 24167.083, "close_time": 1753631999999, "quote_volume": 14437828.6406, "trades": 79655, "taker_buy_base": 11699.793, "taker_buy_quote": 6991835.8263 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 598.6, "high": 608.2, "low": 593.9, "close": 604.6, "volume": 22761.16, "close_time": 1753646399999, "quote_volume": 13708288.1513, "trades": 72548, "taker_buy_base": 9876.908, "taker_buy_quote": 5949263.1931 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 604.6, "high": 604.9, "low": 590.0, "close": 590.0, "volume": 14667.633, "close_time": 1753660799999, "quote_volume": 8724918.8889, "trades": 42285, "taker_buy_base": 5817.947, "taker_buy_quote": 3465140.7443 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 590.0, "high": 595.4, "low": 589.0, "close": 590.1, "volume": 25827.211, "close_time": 1753675199999, "quote_volume": 15252770.2373, "trades": 46740, "taker_buy_base": 9989.153, "taker_buy_quote": 5903320.8941 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 590.1, "high": 607.2, "low": 579.5, "close": 580.4, "volume": 51002.001, "close_time": 1753689599999, "quote_volume": 30383921.4632, "trades": 122153, "taker_buy_base": 17915.041, "taker_buy_quote": 10633178.3967 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 580.4, "high": 588.1, "low": 577.0, "close": 586.1, "volume": 9457.364, "close_time": 1753703999999, "quote_volume": 5506191.5859, "trades": 37490, "taker_buy_base": 4403.81, "taker_buy_quote": 2563735.4874 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 586.1, "high": 590.8, "low": 578.3, "close": 584.2, "volume": 12467.669, "close_time": 1753718399999, "quote_volume": 7284368.5651, "trades": 54812, "taker_buy_base": 5454.346, "taker_buy_quote": 3184611.2922 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 584.3, "high": 586.9, "low": 575.2, "close": 578.4, "volume": 6995.947, "close_time": 1753732799999, "quote_volume": 4067275.8133, "trades": 41094, "taker_buy_base": 3641.132, "taker_buy_quote": 2117602.8915 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 578.4, "high": 579.9, "low": 568.9, "close": 572.6, "volume": 11061.415, "close_time": 1753747199999, "quote_volume": 6347002.3372, "trades": 37025, "taker_buy_base": 3770.328, "taker_buy_quote": 2162779.2384 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 572.6, "high": 585.4, "low": 571.1, "close": 582.7, "volume": 16379.268, "close_time": 1753761599999, "quote_volume": 9475054.9117, "trades": 55290, "taker_buy_base": 10173.035, "taker_buy_quote": 5886696.5876 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 582.6, "high": 587.1, "low": 574.6, "close": 575.8, "volume": 7545.503, "close_time": 1753775999999, "quote_volume": 4376328.0056, "trades": 29479, "taker_buy_base": 3766.816, "taker_buy_quote": 2184160.3278 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 575.8, "high": 575.9, "low": 564.7, "close": 566.6, "volume": 9689.356, "close_time": 1753790399999, "quote_volume": 5522854.149, "trades": 29350, "taker_buy_base": 4256.354, "taker_buy_quote": 2427605.891 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 566.5, "high": 574.8, "low": 560.3, "close": 562.1, "volume": 9262.656, "close_time": 1753804799999, "quote_volume": 5248487.8787, "trades": 39472, "taker_buy_base": 4725.586, "taker_buy_quote": 2678677.7414 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 562.2, "high": 569.6, "low": 561.2, "close": 564.2, "volume": 10210.555, "close_time": 1753819199999, "quote_volume": 5773218.3197, "trades": 30795, "taker_buy_base": 4408.672, "taker_buy_quote": 2493267.1461 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 564.2, "high": 567.8, "low": 560.2, "close": 564.2, "volume": 6469.388, "close_time": 1753833599999, "quote_volume": 3640983.7032, "trades": 25622, "taker_buy_base": 4109.453, "taker_buy_quote": 2312413.0061 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 564.2, "high": 572.8, "low": 561.5, "close": 569.0, "volume": 4600.822, "close_time": 1753847999999, "quote_volume": 2608868.4999, "trades": 23962, "taker_buy_base": 2338.45, "taker_buy_quote": 1326785.829 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 569.1, "high": 570.4, "low": 563.4, "close": 566.5, "volume": 3448.247, "close_time": 1753862399999, "quote_volume": 1953524.5495, "trades": 15354, "taker_buy_base": 1617.089, "taker_buy_quote": 916160.397 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 566.5, "high": 569.1, "low": 558.5, "close": 562.1, "volume": 5445.855, "close_time": 1753876799999, "quote_volume": 3072015.8131, "trades": 29993, "taker_buy_base": 2917.717, "taker_buy_quote": 1646276.5557 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 562.2, "high": 571.6, "low": 561.3, "close": 569.3, "volume": 10181.125, "close_time": 1753891199999, "quote_volume": 5766323.538, "trades": 44777, "taker_buy_base": 5657.632, "taker_buy_quote": 3204800.1472 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 569.3, "high": 572.2, "low": 551.2, "close": 565.1, "volume": 11609.744, "close_time": 1753905599999, "quote_volume": 6515266.8425, "trades": 50787, "taker_buy_base": 5044.867, "taker_buy_quote": 2835318.5426 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 565.1, "high": 595.1, "low": 564.6, "close": 590.1, "volume": 41947.367, "close_time": 1753919999999, "quote_volume": 24503135.8887, "trades": 93731, "taker_buy_base": 15823.459, "taker_buy_quote": 9219429.6181 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 590.1, "high": 597.1, "low": 581.1, "close": 583.7, "volume": 13741.793, "close_time": 1753934399999, "quote_volume": 8078459.3647, "trades": 39565, "taker_buy_base": 6360.537, "taker_buy_quote": 3740216.6303 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 583.8, "high": 589.4, "low": 580.7, "close": 582.2, "volume": 7725.844, "close_time": 1753948799999, "quote_volume": 4508710.6402, "trades": 25381, "taker_buy_base": 3392.206, "taker_buy_quote": 1980083.5211 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 582.2, "high": 587.2, "low": 580.7, "close": 583.4, "volume": 6420.149, "close_time": 1753963199999, "quote_volume": 3749988.238, "trades": 18082, "taker_buy_base": 3597.873, "taker_buy_quote": 2102051.5937 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 583.5, "high": 583.7, "low": 571.5, "close": 574.4, "volume": 10063.019, "close_time": 1753977599999, "quote_volume": 5803911.6761, "trades": 31911, "taker_buy_base": 4150.315, "taker_buy_quote": 2395464.5035 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 574.4, "high": 578.4, "low": 563.5, "close": 563.8, "volume": 6409.977, "close_time": 1753991999999, "quote_volume": 3659134.1009, "trades": 25830, "taker_buy_base": 3713.544, "taker_buy_quote": 2121390.3104 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 563.7, "high": 577.1, "low": 560.3, "close": 561.5, "volume": 18298.533, "close_time": 1754006399999, "quote_volume": 10412526.7392, "trades": 46928, "taker_buy_base": 9779.61, "taker_buy_quote": 5558301.3096 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 561.4, "high": 577.3, "low": 553.0, "close": 570.4, "volume": 11040.554, "close_time": 1754020799999, "quote_volume": 6218378.5295, "trades": 49991, "taker_buy_base": 5728.737, "taker_buy_quote": 3226442.9874 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 570.3, "high": 570.4, "low": 557.2, "close": 559.1, "volume": 9816.305, "close_time": 1754035199999, "quote_volume": 5548060.3532, "trades": 38024, "taker_buy_base": 4513.252, "taker_buy_quote": 2551560.8986 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 559.0, "high": 559.3, "low": 548.8, "close": 558.4, "volume": 8749.979, "close_time": 1754049599999, "quote_volume": 4854075.0537, "trades": 36362, "taker_buy_base": 4052.252, "taker_buy_quote": 2249680.7634 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 558.3, "high": 561.4, "low": 546.6, "close": 552.6, "volume": 13599.913, "close_time": 1754063999999, "quote_volume": 7549397.2503, "trades": 53100, "taker_buy_base": 7823.852, "taker_buy_quote": 4347945.8835 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 552.5, "high": 556.9, "low": 536.8, "close": 539.9, "volume": 9544.09, "close_time": 1754078399999, "quote_volume": 5202986.2056, "trades": 46975, "taker_buy_base": 4415.931, "taker_buy_quote": 2406532.4562 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 539.9, "high": 541.9, "low": 527.8, "close": 536.2, "volume": 8117.845, "close_time": 1754092799999, "quote_volume": 4340376.1715, "trades": 44248, "taker_buy_base": 4129.734, "taker_buy_quote": 2208817.9478 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 536.2, "high": 543.5, "low": 534.3, "close": 540.0, "volume": 3314.588, "close_time": 1754107199999, "quote_volume": 1789371.6908, "trades": 15857, "taker_buy_base": 1728.772, "taker_buy_quote": 933164.9129 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 540.0, "high": 544.3, "low": 535.2, "close": 541.4, "volume": 7112.736, "close_time": 1754121599999, "quote_volume": 3848190.6728, "trades": 21776, "taker_buy_base": 3185.844, "taker_buy_quote": 1722760.8311 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 541.3, "high": 542.0, "low": 531.3, "close": 534.3, "volume": 3423.315, "close_time": 1754135999999, "quote_volume": 1832918.3702, "trades": 17703, "taker_buy_base": 1525.819, "taker_buy_quote": 817514.3993 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 534.2, "high": 540.2, "low": 528.1, "close": 529.2, "volume": 3782.339, "close_time": 1754150399999, "quote_volume": 2018517.4311, "trades": 22838, "taker_buy_base": 1914.461, "taker_buy_quote": 1021686.4051 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 529.1, "high": 534.8, "low": 521.8, "close": 522.5, "volume": 6038.944, "close_time": 1754164799999, "quote_volume": 3179723.517, "trades": 35851, "taker_buy_base": 2928.517, "taker_buy_quote": 1542389.2404 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 522.5, "high": 529.4, "low": 517.9, "close": 520.2, "volume": 4574.129, "close_time": 1754179199999, "quote_volume": 2391862.5917, "trades": 20811, "taker_buy_base": 2549.417, "taker_buy_quote": 1333759.1166 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 520.2, "high": 530.1, "low": 514.5, "close": 529.3, "volume": 4163.684, "close_time": 1754193599999, "quote_volume": 2180232.1965, "trades": 23864, "taker_buy_base": 1889.185, "taker_buy_quote": 990387.956 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 529.3, "high": 540.0, "low": 527.9, "close": 535.7, "volume": 5294.061, "close_time": 1754207999999, "quote_volume": 2825611.3877, "trades": 17844, "taker_buy_base": 2931.829, "taker_buy_quote": 1564437.4609 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 535.8, "high": 544.2, "low": 535.8, "close": 537.9, "volume": 5506.281, "close_time": 1754222399999, "quote_volume": 2976903.2644, "trades": 18621, "taker_buy_base": 3498.8, "taker_buy_quote": 1891217.7546 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 537.9, "high": 543.2, "low": 536.5, "close": 541.3, "volume": 2668.83, "close_time": 1754236799999, "quote_volume": 1441159.5908, "trades": 14871, "taker_buy_base": 1118.76, "taker_buy_quote": 604177.323 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 541.3, "high": 544.0, "low": 540.5, "close": 542.3, "volume": 1692.335, "close_time": 1754251199999, "quote_volume": 917247.7504, "trades": 9870, "taker_buy_base": 932.379, "taker_buy_quote": 505444.0672 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 542.4, "high": 548.4, "low": 541.7, "close": 544.2, "volume": 2730.386, "close_time": 1754265599999, "quote_volume": 1487888.6775, "trades": 12367, "taker_buy_base": 1610.785, "taker_buy_quote": 877949.6908 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 544.3, "high": 553.9, "low": 544.2, "close": 553.1, "volume": 4022.489, "close_time": 1754279999999, "quote_volume": 2214519.4263, "trades": 20184, "taker_buy_base": 1972.71, "taker_buy_quote": 1086426.2009 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 553.1, "high": 553.8, "low": 548.0, "close": 553.2, "volume": 3552.372, "close_time": 1754294399999, "quote_volume": 1958424.9081, "trades": 15998, "taker_buy_base": 1764.83, "taker_buy_quote": 973223.0131 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 553.2, "high": 557.4, "low": 551.7, "close": 554.8, "volume": 5107.591, "close_time": 1754308799999, "quote_volume": 2827882.6325, "trades": 17318, "taker_buy_base": 2849.931, "taker_buy_quote": 1578049.6365 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 554.8, "high": 579.5, "low": 552.0, "close": 576.2, "volume": 15483.79, "close_time": 1754323199999, "quote_volume": 8808075.4665, "trades": 62859, "taker_buy_base": 6982.095, "taker_buy_quote": 3964658.1282 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 576.3, "high": 578.0, "low": 560.6, "close": 561.1, "volume": 6003.59, "close_time": 1754337599999, "quote_volume": 3428521.7745, "trades": 24514, "taker_buy_base": 2825.819, "taker_buy_quote": 1614503.6346 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 561.0, "high": 581.9, "low": 556.7, "close": 574.5, "volume": 25527.138, "close_time": 1754351999999, "quote_volume": 14479368.4779, "trades": 64345, "taker_buy_base": 11523.41, "taker_buy_quote": 6542825.4014 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 574.4, "high": 578.2, "low": 565.7, "close": 566.0, "volume": 10954.769, "close_time": 1754366399999, "quote_volume": 6264708.7052, "trades": 34123, "taker_buy_base": 4046.523, "taker_buy_quote": 2317705.2932 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 565.9, "high": 566.8, "low": 557.5, "close": 562.8, "volume": 12495.145, "close_time": 1754380799999, "quote_volume": 7035959.1039, "trades": 33209, "taker_buy_base": 5553.104, "taker_buy_quote": 3124326.6483 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 562.8, "high": 584.2, "low": 558.4, "close": 577.0, "volume": 20026.447, "close_time": 1754395199999, "quote_volume": 11413190.4616, "trades": 67129, "taker_buy_base": 9649.436, "taker_buy_quote": 5509275.3163 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 577.1, "high": 577.7, "low": 562.8, "close": 564.8, "volume": 11275.64, "close_time": 1754409599999, "quote_volume": 6421021.1823, "trades": 57184, "taker_buy_base": 5169.06, "taker_buy_quote": 2943198.3223 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 564.8, "high": 566.4, "low": 541.6, "close": 543.5, "volume": 13395.914, "close_time": 1754423999999, "quote_volume": 7430614.8804, "trades": 42758, "taker_buy_base": 6059.548, "taker_buy_quote": 3369880.271 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 543.5, "high": 552.6, "low": 541.6, "close": 551.8, "volume": 4206.191, "close_time": 1754438399999, "quote_volume": 2300168.2881, "trades": 22700, "taker_buy_base": 2464.743, "taker_buy_quote": 1346752.3523 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 551.7, "high": 558.2, "low": 547.5, "close": 555.6, "volume": 4502.516, "close_time": 1754452799999, "quote_volume": 2488049.7973, "trades": 27192, "taker_buy_base": 2385.465, "taker_buy_quote": 1318856.6988 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 555.5, "high": 565.3, "low": 553.8, "close": 562.5, "volume": 8071.858, "close_time": 1754467199999, "quote_volume": 4527568.7704, "trades": 34675, "taker_buy_base": 4763.742, "taker_buy_quote": 2673179.9419 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 562.4, "high": 565.3, "low": 556.9, "close": 562.0, "volume": 5837.88, "close_time": 1754481599999, "quote_volume": 3272280.6861, "trades": 22552, "taker_buy_base": 3203.028, "taker_buy_quote": 1795737.0259 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 562.1, "high": 571.6, "low": 557.1, "close": 571.5, "volume": 7694.785, "close_time": 1754495999999, "quote_volume": 4327276.2149, "trades": 37463, "taker_buy_base": 4817.922, "taker_buy_quote": 2710342.6412 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 571.6, "high": 573.7, "low": 566.6, "close": 572.0, "volume": 5515.506, "close_time": 1754510399999, "quote_volume": 3146954.5315, "trades": 25444, "taker_buy_base": 2852.067, "taker_buy_quote": 1627316.0654 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 572.1, "high": 573.2, "low": 567.5, "close": 571.1, "volume": 4091.112, "close_time": 1754524799999, "quote_volume": 2334217.1343, "trades": 12599, "taker_buy_base": 2518.752, "taker_buy_quote": 1437490.0046 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 571.1, "high": 573.0, "low": 568.3, "close": 569.4, "volume": 6275.432, "close_time": 1754539199999, "quote_volume": 3579889.4356, "trades": 21076, "taker_buy_base": 3612.831, "taker_buy_quote": 2061213.1778 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 569.4, "high": 580.0, "low": 567.9, "close": 577.5, "volume": 47861.353, "close_time": 1754553599999, "quote_volume": 27554780.9953, "trades": 120572, "taker_buy_base": 27104.668, "taker_buy_quote": 15629180.7398 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 577.5, "high": 585.4, "low": 567.2, "close": 581.6, "volume": 70059.679, "close_time": 1754567999999, "quote_volume": 40369052.4025, "trades": 225436, "taker_buy_base": 34005.247, "taker_buy_quote": 19659734.5529 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 581.6, "high": 584.0, "low": 572.4, "close": 576.6, "volume": 55575.131, "close_time": 1754582399999, "quote_volume": 32104449.8429, "trades": 189757, "taker_buy_base": 28991.207, "taker_buy_quote": 16778267.2418 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 576.7, "high": 580.2, "low": 570.9, "close": 579.9, "volume": 6767.12, "close_time": 1754596799999, "quote_volume": 3904116.266, "trades": 23459, "taker_buy_base": 3811.308, "taker_buy_quote": 2199707.0783 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 580.0, "high": 583.0, "low": 578.9, "close": 582.2, "volume": 4644.14, "close_time": 1754611199999, "quote_volume": 2698889.376, "trades": 21174, "taker_buy_base": 2839.879, "taker_buy_quote": 1650558.7645 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 582.2, "high": 586.9, "low": 573.3, "close": 575.6, "volume": 10263.913, "close_time": 1754625599999, "quote_volume": 5943094.6139, "trades": 60278, "taker_buy_base": 5585.082, "taker_buy_quote": 3234471.7879 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 575.5, "high": 581.2, "low": 572.7, "close": 580.2, "volume": 7414.684, "close_time": 1754639999999, "quote_volume": 4272948.6446, "trades": 22214, "taker_buy_base": 3489.092, "taker_buy_quote": 2012147.2241 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 580.3, "high": 582.8, "low": 578.6, "close": 580.6, "volume": 3193.554, "close_time": 1754654399999, "quote_volume": 1855139.851, "trades": 15300, "taker_buy_base": 1722.024, "taker_buy_quote": 1000394.0804 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 580.5, "high": 584.3, "low": 576.9, "close": 579.7, "volume": 4832.966, "close_time": 1754668799999, "quote_volume": 2803438.6693, "trades": 25300, "taker_buy_base": 2367.863, "taker_buy_quote": 1373592.9728 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 579.7, "high": 589.3, "low": 579.1, "close": 588.6, "volume": 6192.723, "close_time": 1754683199999, "quote_volume": 3623783.4483, "trades": 26977, "taker_buy_base": 3540.283, "taker_buy_quote": 2073015.8734 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 588.7, "high": 589.0, "low": 585.7, "close": 586.0, "volume": 2471.24, "close_time": 1754697599999, "quote_volume": 1451689.9734, "trades": 12284, "taker_buy_base": 1299.086, "taker_buy_quote": 763155.9657 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 585.9, "high": 587.9, "low": 583.6, "close": 585.6, "volume": 2088.105, "close_time": 1754711999999, "quote_volume": 1222692.1736, "trades": 13070, "taker_buy_base": 1026.365, "taker_buy_quote": 600866.2341 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 585.6, "high": 592.3, "low": 584.1, "close": 587.2, "volume": 4680.944, "close_time": 1754726399999, "quote_volume": 2754793.3919, "trades": 25169, "taker_buy_base": 2812.476, "taker_buy_quote": 1655695.583 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 587.2, "high": 590.4, "low": 585.0, "close": 586.1, "volume": 3290.496, "close_time": 1754740799999, "quote_volume": 1933536.246, "trades": 17556, "taker_buy_base": 1765.759, "taker_buy_quote": 1037707.1411 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 586.1, "high": 589.2, "low": 565.1, "close": 568.3, "volume": 17479.303, "close_time": 1754755199999, "quote_volume": 10016603.2354, "trades": 60861, "taker_buy_base": 9251.467, "taker_buy_quote": 5300416.3921 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 568.4, "high": 573.4, "low": 567.9, "close": 571.8, "volume": 4871.182, "close_time": 1754769599999, "quote_volume": 2780175.3385, "trades": 23098, "taker_buy_base": 2553.924, "taker_buy_quote": 1457819.6781 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 571.8, "high": 573.4, "low": 566.1, "close": 566.1, "volume": 5289.84, "close_time": 1754783999999, "quote_volume": 3020812.0724, "trades": 22485, "taker_buy_base": 2707.654, "taker_buy_quote": 1546463.5839 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 566.2, "high": 582.0, "low": 566.0, "close": 578.7, "volume": 8874.058, "close_time": 1754798399999, "quote_volume": 5102647.4032, "trades": 40159, "taker_buy_base": 5139.384, "taker_buy_quote": 2955611.1301 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 578.7, "high": 581.0, "low": 561.3, "close": 563.1, "volume": 10009.271, "close_time": 1754812799999, "quote_volume": 5710631.1132, "trades": 37824, "taker_buy_base": 4908.484, "taker_buy_quote": 2801068.6052 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 563.2, "high": 568.2, "low": 559.3, "close": 567.8, "volume": 6534.501, "close_time": 1754827199999, "quote_volume": 3688374.4811, "trades": 25283, "taker_buy_base": 3682.69, "taker_buy_quote": 2079264.8062 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 567.9, "high": 586.8, "low": 563.4, "close": 573.7, "volume": 14657.688, "close_time": 1754841599999, "quote_volume": 8430924.4782, "trades": 53356, "taker_buy_base": 8301.552, "taker_buy_quote": 4775399.8707 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 573.6, "high": 574.4, "low": 569.8, "close": 571.2, "volume": 2649.021, "close_time": 1754855999999, "quote_volume": 1515549.1129, "trades": 11921, "taker_buy_base": 1415.125, "taker_buy_quote": 809549.5969 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 571.1, "high": 572.0, "low": 567.2, "close": 570.5, "volume": 1999.469, "close_time": 1754870399999, "quote_volume": 1138775.003, "trades": 11167, "taker_buy_base": 958.919, "taker_buy_quote": 546150.2891 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 570.4, "high": 578.7, "low": 569.7, "close": 576.9, "volume": 6806.641, "close_time": 1754884799999, "quote_volume": 3912918.067, "trades": 29140, "taker_buy_base": 3489.743, "taker_buy_quote": 2007393.7587 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 576.9, "high": 579.5, "low": 572.9, "close": 573.9, "volume": 6535.936, "close_time": 1754899199999, "quote_volume": 3769115.7846, "trades": 21974, "taker_buy_base": 2803.019, "taker_buy_quote": 1617340.4171 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 574.0, "high": 598.5, "low": 571.6, "close": 587.5, "volume": 29378.505, "close_time": 1754913599999, "quote_volume": 17256465.8308, "trades": 104412, "taker_buy_base": 14763.8, "taker_buy_quote": 8668408.0586 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 587.5, "high": 600.0, "low": 580.2, "close": 588.0, "volume": 20236.36, "close_time": 1754927999999, "quote_volume": 11917364.8812, "trades": 76331, "taker_buy_base": 10141.978, "taker_buy_quote": 5976502.9132 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 588.0, "high": 598.8, "low": 580.8, "close": 584.2, "volume": 11109.84, "close_time": 1754942399999, "quote_volume": 6561071.384, "trades": 49735, "taker_buy_base": 5774.459, "taker_buy_quote": 3410639.0245 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 584.2, "high": 586.5, "low": 575.0, "close": 578.5, "volume": 7256.109, "close_time": 1754956799999, "quote_volume": 4210742.0488, "trades": 33221, "taker_buy_base": 3613.562, "taker_buy_quote": 2095889.3117 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 578.6, "high": 602.2, "low": 578.2, "close": 593.3, "volume": 20497.916, "close_time": 1754971199999, "quote_volume": 12179132.125, "trades": 70189, "taker_buy_base": 10961.282, "taker_buy_quote": 6512589.274 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 593.3, "high": 599.1, "low": 589.4, "close": 591.0, "volume": 9856.087, "close_time": 1754985599999, "quote_volume": 5849601.6645, "trades": 36372, "taker_buy_base": 4824.965, "taker_buy_quote": 2863410.7813 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 591.1, "high": 605.0, "low": 586.3, "close": 592.1, "volume": 18807.597, "close_time": 1754999999999, "quote_volume": 11127748.1299, "trades": 56730, "taker_buy_base": 9942.593, "taker_buy_quote": 5892408.8057 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 592.1, "high": 605.6, "low": 587.9, "close": 604.2, "volume": 16909.019, "close_time": 1755014399999, "quote_volume": 10093606.0217, "trades": 67792, "taker_buy_base": 9195.413, "taker_buy_quote": 5493021.5828 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 604.3, "high": 626.5, "low": 601.8, "close": 619.3, "volume": 26188.607, "close_time": 1755028799999, "quote_volume": 16122998.8782, "trades": 97917, "taker_buy_base": 14663.313, "taker_buy_quote": 9028096.347 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 619.3, "high": 626.1, "low": 616.0, "close": 618.8, "volume": 15818.051, "close_time": 1755043199999, "quote_volume": 9828693.0313, "trades": 55745, "taker_buy_base": 7747.548, "taker_buy_quote": 4813405.4125 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 618.9, "high": 622.4, "low": 614.1, "close": 615.8, "volume": 8391.842, "close_time": 1755057599999, "quote_volume": 5182024.2792, "trades": 36125, "taker_buy_base": 4164.94, "taker_buy_quote": 2572480.782 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 615.7, "high": 617.2, "low": 601.2, "close": 608.6, "volume": 12666.572, "close_time": 1755071999999, "quote_volume": 7699611.9675, "trades": 42827, "taker_buy_base": 5852.804, "taker_buy_quote": 3558608.059 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 608.5, "high": 612.7, "low": 605.5, "close": 608.9, "volume": 9207.539, "close_time": 1755086399999, "quote_volume": 5607099.0885, "trades": 36387, "taker_buy_base": 4681.214, "taker_buy_quote": 2851142.2894 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 608.9, "high": 634.3, "low": 606.9, "close": 619.0, "volume": 79643.145, "close_time": 1755100799999, "quote_volume": 49655421.1907, "trades": 160562, "taker_buy_base": 24569.063, "taker_buy_quote": 15284079.741 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 619.1, "high": 622.2, "low": 608.0, "close": 613.0, "volume": 9782.865, "close_time": 1755115199999, "quote_volume": 6017781.9557, "trades": 29712, "taker_buy_base": 4139.428, "taker_buy_quote": 2546228.3298 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 613.0, "high": 618.9, "low": 610.4, "close": 616.2, "volume": 4190.716, "close_time": 1755129599999, "quote_volume": 2577003.4093, "trades": 17356, "taker_buy_base": 2251.793, "taker_buy_quote": 1384718.8888 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 616.3, "high": 626.3, "low": 615.8, "close": 623.1, "volume": 9610.578, "close_time": 1755143999999, "quote_volume": 5970940.0326, "trades": 35186, "taker_buy_base": 4350.135, "taker_buy_quote": 2703417.8403 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 623.1, "high": 627.2, "low": 607.2, "close": 608.8, "volume": 21036.786, "close_time": 1755158399999, "quote_volume": 12993218.8556, "trades": 52485, "taker_buy_base": 7101.966, "taker_buy_quote": 4383023.3467 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 608.8, "high": 611.3, "low": 603.6, "close": 608.6, "volume": 13426.306, "close_time": 1755172799999, "quote_volume": 8160744.7262, "trades": 34700, "taker_buy_base": 5560.507, "taker_buy_quote": 3377270.8748 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 608.6, "high": 610.2, "low": 578.9, "close": 591.8, "volume": 36199.823, "close_time": 1755187199999, "quote_volume": 21480669.0031, "trades": 108757, "taker_buy_base": 16504.626, "taker_buy_quote": 9790923.6696 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 591.8, "high": 592.9, "low": 583.7, "close": 590.4, "volume": 6911.138, "close_time": 1755201599999, "quote_volume": 4066916.6707, "trades": 30036, "taker_buy_base": 3235.17, "taker_buy_quote": 1903917.4803 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 590.3, "high": 594.8, "low": 582.1, "close": 593.2, "volume": 3744.891, "close_time": 1755215999999, "quote_volume": 2206819.5657, "trades": 19083, "taker_buy_base": 1602.476, "taker_buy_quote": 944618.1749 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 593.2, "high": 598.2, "low": 591.3, "close": 595.7, "volume": 3188.151, "close_time": 1755230399999, "quote_volume": 1896598.169, "trades": 15407, "taker_buy_base": 1762.209, "taker_buy_quote": 1048301.6569 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 595.6, "high": 602.0, "low": 593.3, "close": 598.5, "volume": 5084.536, "close_time": 1755244799999, "quote_volume": 3039236.4502, "trades": 16508, "taker_buy_base": 2534.971, "taker_buy_quote": 1515804.8263 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 598.6, "high": 598.8, "low": 593.4, "close": 595.4, "volume": 4442.584, "close_time": 1755259199999, "quote_volume": 2644268.837, "trades": 13663, "taker_buy_base": 2405.751, "taker_buy_quote": 1431642.6026 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 595.4, "high": 598.3, "low": 580.1, "close": 583.5, "volume": 11308.781, "close_time": 1755273599999, "quote_volume": 6655202.7321, "trades": 57282, "taker_buy_base": 6001.865, "taker_buy_quote": 3532718.8808 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 583.4, "high": 592.0, "low": 581.2, "close": 587.8, "volume": 7070.642, "close_time": 1755287999999, "quote_volume": 4149682.6746, "trades": 26988, "taker_buy_base": 3568.779, "taker_buy_quote": 2095165.4447 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 587.8, "high": 593.8, "low": 585.1, "close": 592.5, "volume": 2840.332, "close_time": 1755302399999, "quote_volume": 1674381.978, "trades": 13856, "taker_buy_base": 1223.631, "taker_buy_quote": 721510.8741 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 592.5, "high": 597.8, "low": 591.8, "close": 594.0, "volume": 2704.041, "close_time": 1755316799999, "quote_volume": 1607580.0468, "trades": 11957, "taker_buy_base": 1340.542, "taker_buy_quote": 797014.0487 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 594.1, "high": 597.4, "low": 591.8, "close": 594.0, "volume": 2952.882, "close_time": 1755331199999, "quote_volume": 1756788.4969, "trades": 13079, "taker_buy_base": 1172.165, "taker_buy_quote": 697555.5841 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 594.1, "high": 594.5, "low": 588.5, "close": 589.6, "volume": 2484.325, "close_time": 1755345599999, "quote_volume": 1467865.5135, "trades": 11347, "taker_buy_base": 945.314, "taker_buy_quote": 558339.4542 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 589.6, "high": 590.2, "low": 579.8, "close": 580.8, "volume": 3998.983, "close_time": 1755359999999, "quote_volume": 2343433.008, "trades": 16532, "taker_buy_base": 1913.6, "taker_buy_quote": 1121961.8161 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 580.8, "high": 584.7, "low": 575.5, "close": 584.0, "volume": 4127.752, "close_time": 1755374399999, "quote_volume": 2390329.4538, "trades": 15272, "taker_buy_base": 1713.267, "taker_buy_quote": 992775.3054 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 584.1, "high": 588.2, "low": 583.0, "close": 587.3, "volume": 1931.257, "close_time": 1755388799999, "quote_volume": 1131734.2823, "trades": 8608, "taker_buy_base": 726.869, "taker_buy_quote": 425972.8148 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 587.3, "high": 590.9, "low": 584.5, "close": 588.2, "volume": 4103.73, "close_time": 1755403199999, "quote_volume": 2410016.3427, "trades": 12258, "taker_buy_base": 2341.109, "taker_buy_quote": 1375387.3798 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 588.3, "high": 591.1, "low": 586.9, "close": 588.6, "volume": 3062.092, "close_time": 1755417599999, "quote_volume": 1802073.4259, "trades": 11117, "taker_buy_base": 1551.715, "taker_buy_quote": 913135.6061 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 588.7, "high": 592.2, "low": 587.7, "close": 590.4, "volume": 2819.96, "close_time": 1755431999999, "quote_volume": 1663892.3113, "trades": 12094, "taker_buy_base": 1464.108, "taker_buy_quote": 864010.6527 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 590.5, "high": 590.5, "low": 581.3, "close": 586.7, "volume": 5387.726, "close_time": 1755446399999, "quote_volume": 3158481.4353, "trades": 17795, "taker_buy_base": 2453.372, "taker_buy_quote": 1438601.9412 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 586.8, "high": 588.9, "low": 580.2, "close": 583.7, "volume": 3245.203, "close_time": 1755460799999, "quote_volume": 1894298.4962, "trades": 14901, "taker_buy_base": 1538.727, "taker_buy_quote": 898319.3258 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 583.6, "high": 585.8, "low": 581.9, "close": 582.0, "volume": 2961.958, "close_time": 1755475199999, "quote_volume": 1727919.9417, "trades": 9342, "taker_buy_base": 1771.29, "taker_buy_quote": 1033136.5331 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 582.1, "high": 582.5, "low": 563.3, "close": 568.2, "volume": 12092.502, "close_time": 1755489599999, "quote_volume": 6940663.3925, "trades": 41316, "taker_buy_base": 6108.068, "taker_buy_quote": 3503823.328 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 568.1, "high": 571.6, "low": 564.1, "close": 566.8, "volume": 5011.471, "close_time": 1755503999999, "quote_volume": 2846194.338, "trades": 17368, "taker_buy_base": 2498.519, "taker_buy_quote": 1419114.9334 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 566.8, "high": 567.8, "low": 560.9, "close": 562.3, "volume": 4033.884, "close_time": 1755518399999, "quote_volume": 2276891.6962, "trades": 13931, "taker_buy_base": 1621.233, "taker_buy_quote": 915033.0987 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 562.2, "high": 567.6, "low": 560.7, "close": 566.0, "volume": 4149.772, "close_time": 1755532799999, "quote_volume": 2340326.2321, "trades": 15667, "taker_buy_base": 2171.642, "taker_buy_quote": 1224666.2314 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 566.0, "high": 571.1, "low": 563.3, "close": 570.5, "volume": 3555.237, "close_time": 1755547199999, "quote_volume": 2013780.3353, "trades": 13516, "taker_buy_base": 2055.068, "taker_buy_quote": 1164249.0152 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 570.4, "high": 573.1, "low": 566.9, "close": 568.8, "volume": 1878.285, "close_time": 1755561599999, "quote_volume": 1071480.8653, "trades": 8275, "taker_buy_base": 1014.787, "taker_buy_quote": 579021.2093 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 568.9, "high": 573.7, "low": 562.7, "close": 564.0, "volume": 4081.365, "close_time": 1755575999999, "quote_volume": 2314311.5353, "trades": 20163, "taker_buy_base": 1788.161, "taker_buy_quote": 1014086.2479 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 564.0, "high": 569.6, "low": 560.6, "close": 564.6, "volume": 3753.911, "close_time": 1755590399999, "quote_volume": 2122416.1447, "trades": 19650, "taker_buy_base": 1649.835, "taker_buy_quote": 932872.054 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 564.6, "high": 569.0, "low": 563.5, "close": 568.5, "volume": 3268.698, "close_time": 1755604799999, "quote_volume": 1851609.2801, "trades": 13241, "taker_buy_base": 1744.635, "taker_buy_quote": 987919.7536 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 568.5, "high": 568.7, "low": 553.9, "close": 555.2, "volume": 6706.918, "close_time": 1755619199999, "quote_volume": 3759961.8438, "trades": 31594, "taker_buy_base": 2997.233, "taker_buy_quote": 1679931.1302 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 555.2, "high": 557.5, "low": 549.3, "close": 555.8, "volume": 6358.302, "close_time": 1755633599999, "quote_volume": 3518078.1516, "trades": 22717, "taker_buy_base": 2828.102, "taker_buy_quote": 1565102.9766 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 555.7, "high": 557.3, "low": 547.6, "close": 548.5, "volume": 3407.321, "close_time": 1755647999999, "quote_volume": 1883297.0173, "trades": 12272, "taker_buy_base": 1275.125, "taker_buy_quote": 705063.7492 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 548.5, "high": 554.2, "low": 546.8, "close": 550.9, "volume": 4813.486, "close_time": 1755662399999, "quote_volume": 2653006.3154, "trades": 18156, "taker_buy_base": 1961.92, "taker_buy_quote": 1081700.0678 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 550.9, "high": 555.0, "low": 549.3, "close": 549.5, "volume": 3228.106, "close_time": 1755676799999, "quote_volume": 1783602.8547, "trades": 8900, "taker_buy_base": 1227.159, "taker_buy_quote": 678450.6439 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 549.6, "high": 553.8, "low": 545.7, "close": 550.1, "volume": 6991.73, "close_time": 1755691199999, "quote_volume": 3853082.9474, "trades": 15311, "taker_buy_base": 3545.432, "taker_buy_quote": 1954144.2978 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 550.2, "high": 557.9, "low": 543.2, "close": 552.9, "volume": 6885.531, "close_time": 1755705599999, "quote_volume": 3789901.2782, "trades": 33987, "taker_buy_base": 3641.732, "taker_buy_quote": 2004862.5504 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 553.0, "high": 562.1, "low": 552.7, "close": 561.8, "volume": 3985.749, "close_time": 1755719999999, "quote_volume": 2218822.2022, "trades": 18206, "taker_buy_base": 1951.281, "taker_buy_quote": 1087461.9788 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 561.9, "high": 562.8, "low": 558.5, "close": 560.9, "volume": 3399.444, "close_time": 1755734399999, "quote_volume": 1906118.3346, "trades": 9893, "taker_buy_base": 1651.413, "taker_buy_quote": 926338.7552 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 560.9, "high": 565.0, "low": 558.6, "close": 560.1, "volume": 3116.784, "close_time": 1755748799999, "quote_volume": 1750122.3033, "trades": 13275, "taker_buy_base": 1214.631, "taker_buy_quote": 682171.2291 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 560.1, "high": 562.7, "low": 556.6, "close": 559.6, "volume": 1817.559, "close_time": 1755763199999, "quote_volume": 1016833.9856, "trades": 8868, "taker_buy_base": 586.167, "taker_buy_quote": 327978.5698 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 559.6, "high": 560.2, "low": 554.1, "close": 554.9, "volume": 3745.293, "close_time": 1755777599999, "quote_volume": 2085110.501, "trades": 12717, "taker_buy_base": 1217.082, "taker_buy_quote": 677519.7913 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 554.8, "high": 558.9, "low": 550.7, "close": 553.1, "volume": 5342.677, "close_time": 1755791999999, "quote_volume": 2960890.9567, "trades": 25148, "taker_buy_base": 2583.356, "taker_buy_quote": 1432259.591 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 553.1, "high": 562.9, "low": 550.2, "close": 556.8, "volume": 7169.791, "close_time": 1755806399999, "quote_volume": 3978519.4542, "trades": 20739, "taker_buy_base": 3161.986, "taker_buy_quote": 1755971.4901 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 556.9, "high": 557.8, "low": 552.6, "close": 554.7, "volume": 1979.859, "close_time": 1755820799999, "quote_volume": 1099187.4234, "trades": 8700, "taker_buy_base": 901.913, "taker_buy_quote": 500788.7361 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 554.8, "high": 566.9, "low": 554.3, "close": 559.4, "volume": 6409.635, "close_time": 1755835199999, "quote_volume": 3604182.88, "trades": 19718, "taker_buy_base": 3051.056, "taker_buy_quote": 1718163.9422 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 559.4, "high": 564.1, "low": 558.0, "close": 563.0, "volume": 2186.563, "close_time": 1755849599999, "quote_volume": 1227488.4743, "trades": 11693, "taker_buy_base": 1166.464, "taker_buy_quote": 654580.9825 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 563.0, "high": 563.9, "low": 555.4, "close": 555.5, "volume": 2787.191, "close_time": 1755863999999, "quote_volume": 1560392.7658, "trades": 10244, "taker_buy_base": 1442.132, "taker_buy_quote": 807219.1365 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 555.6, "high": 602.6, "low": 550.6, "close": 596.0, "volume": 34941.626, "close_time": 1755878399999, "quote_volume": 20365010.22, "trades": 125521, "taker_buy_base": 18725.438, "taker_buy_quote": 10912881.738 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 596.1, "high": 608.0, "low": 596.1, "close": 601.1, "volume": 13639.513, "close_time": 1755892799999, "quote_volume": 8222838.0915, "trades": 56312, "taker_buy_base": 7339.309, "taker_buy_quote": 4425530.4316 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 601.2, "high": 607.6, "low": 598.7, "close": 599.8, "volume": 6850.437, "close_time": 1755907199999, "quote_volume": 4123633.1447, "trades": 24190, "taker_buy_base": 3293.218, "taker_buy_quote": 1981859.2257 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 599.8, "high": 601.8, "low": 587.8, "close": 589.1, "volume": 5772.964, "close_time": 1755921599999, "quote_volume": 3427301.9125, "trades": 27054, "taker_buy_base": 2762.587, "taker_buy_quote": 1639809.414 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 589.2, "high": 594.1, "low": 589.2, "close": 589.6, "volume": 2793.981, "close_time": 1755935999999, "quote_volume": 1655277.9089, "trades": 12003, "taker_buy_base": 1246.476, "taker_buy_quote": 738518.5525 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 589.6, "high": 591.6, "low": 584.9, "close": 585.7, "volume": 3616.686, "close_time": 1755950399999, "quote_volume": 2128938.7643, "trades": 12618, "taker_buy_base": 1669.82, "taker_buy_quote": 983457.7682 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 585.7, "high": 594.0, "low": 584.2, "close": 589.3, "volume": 20445.016, "close_time": 1755964799999, "quote_volume": 12065139.1914, "trades": 32629, "taker_buy_base": 15897.038, "taker_buy_quote": 9383629.1184 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 589.3, "high": 592.3, "low": 586.8, "close": 589.7, "volume": 2472.107, "close_time": 1755979199999, "quote_volume": 1456568.5967, "trades": 7906, "taker_buy_base": 1460.668, "taker_buy_quote": 860956.0508 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 589.7, "high": 592.2, "low": 588.1, "close": 591.3, "volume": 1167.568, "close_time": 1755993599999, "quote_volume": 689089.6053, "trades": 5134, "taker_buy_base": 636.276, "taker_buy_quote": 375539.5732 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 591.4, "high": 597.8, "low": 591.4, "close": 596.3, "volume": 3119.698, "close_time": 1756007999999, "quote_volume": 1857619.7703, "trades": 13119, "taker_buy_base": 1533.989, "taker_buy_quote": 913177.465 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 596.4, "high": 598.5, "low": 590.9, "close": 591.6, "volume": 3110.335, "close_time": 1756022399999, "quote_volume": 1846288.8437, "trades": 11562, "taker_buy_base": 1296.459, "taker_buy_quote": 769622.8381 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 591.5, "high": 597.5, "low": 591.1, "close": 595.5, "volume": 3864.548, "close_time": 1756036799999, "quote_volume": 2298307.2089, "trades": 14247, "taker_buy_base": 1699.549, "taker_buy_quote": 1010905.4663 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 595.5, "high": 597.2, "low": 591.2, "close": 594.0, "volume": 2957.198, "close_time": 1756051199999, "quote_volume": 1757879.182, "trades": 13045, "taker_buy_base": 1392.068, "taker_buy_quote": 827544.7936 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 594.0, "high": 600.0, "low": 583.6, "close": 590.1, "volume": 9437.331, "close_time": 1756065599999, "quote_volume": 5588193.411, "trades": 42752, "taker_buy_base": 4433.497, "taker_buy_quote": 2626188.4421 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 590.2, "high": 592.9, "low": 581.9, "close": 583.2, "volume": 6582.288, "close_time": 1756079999999, "quote_volume": 3865394.2143, "trades": 29168, "taker_buy_base": 2723.851, "taker_buy_quote": 1600159.6989 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 583.3, "high": 589.6, "low": 575.8, "close": 581.9, "volume": 7583.324, "close_time": 1756094399999, "quote_volume": 4424957.8968, "trades": 28108, "taker_buy_base": 3985.923, "taker_buy_quote": 2327110.0002 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 582.0, "high": 583.2, "low": 565.6, "close": 566.6, "volume": 13364.899, "close_time": 1756108799999, "quote_volume": 7694436.3565, "trades": 32494, "taker_buy_base": 4758.183, "taker_buy_quote": 2738733.5468 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 566.6, "high": 568.1, "low": 560.9, "close": 564.6, "volume": 3778.346, "close_time": 1756123199999, "quote_volume": 2132245.2859, "trades": 18247, "taker_buy_base": 1512.788, "taker_buy_quote": 853750.1955 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 564.7, "high": 567.6, "low": 558.3, "close": 559.0, "volume": 4590.719, "close_time": 1756137599999, "quote_volume": 2591029.6797, "trades": 19831, "taker_buy_base": 2482.756, "taker_buy_quote": 1402388.0771 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 559.0, "high": 562.9, "low": 551.2, "close": 552.1, "volume": 5116.224, "close_time": 1756151999999, "quote_volume": 2855455.3959, "trades": 23276, "taker_buy_base": 2041.848, "taker_buy_quote": 1140101.9091 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 552.2, "high": 553.1, "low": 536.1, "close": 543.6, "volume": 11718.967, "close_time": 1756166399999, "quote_volume": 6366199.5789, "trades": 57413, "taker_buy_base": 5101.755, "taker_buy_quote": 2771213.9191 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 543.6, "high": 546.6, "low": 539.3, "close": 543.6, "volume": 5144.397, "close_time": 1756180799999, "quote_volume": 2793258.9405, "trades": 26446, "taker_buy_base": 1891.973, "taker_buy_quote": 1027594.7116 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 543.7, "high": 545.1, "low": 537.9, "close": 542.5, "volume": 5488.623, "close_time": 1756195199999, "quote_volume": 2970556.7065, "trades": 18238, "taker_buy_base": 2816.864, "taker_buy_quote": 1525663.0114 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 542.5, "high": 543.0, "low": 533.9, "close": 536.5, "volume": 3160.026, "close_time": 1756209599999, "quote_volume": 1699372.1497, "trades": 12922, "taker_buy_base": 1433.145, "taker_buy_quote": 770653.3259 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 536.5, "high": 545.3, "low": 535.1, "close": 537.9, "volume": 7472.181, "close_time": 1756223999999, "quote_volume": 4033068.5879, "trades": 37432, "taker_buy_base": 3755.613, "taker_buy_quote": 2028228.5829 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 537.9, "high": 541.9, "low": 532.4, "close": 541.4, "volume": 6586.795, "close_time": 1756238399999, "quote_volume": 3533112.6017, "trades": 22051, "taker_buy_base": 4092.122, "taker_buy_quote": 2194945.0522 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 541.4, "high": 556.4, "low": 537.4, "close": 550.9, "volume": 31836.979, "close_time": 1756252799999, "quote_volume": 17469805.8862, "trades": 46291, "taker_buy_base": 20195.8, "taker_buy_quote": 11058020.3362 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 550.9, "high": 556.8, "low": 544.2, "close": 554.9, "volume": 15003.216, "close_time": 1756267199999, "quote_volume": 8272267.9953, "trades": 26331, "taker_buy_base": 5786.301, "taker_buy_quote": 3182584.7305 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 555.0, "high": 564.0, "low": 552.8, "close": 554.2, "volume": 14465.88, "close_time": 1756281599999, "quote_volume": 8089898.0113, "trades": 31267, "taker_buy_base": 7750.704, "taker_buy_quote": 4335098.1993 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 554.3, "high": 558.6, "low": 551.5, "close": 553.2, "volume": 5979.221, "close_time": 1756295999999, "quote_volume": 3316209.7057, "trades": 17418, "taker_buy_base": 3394.478, "taker_buy_quote": 1883177.0035 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 553.1, "high": 560.8, "low": 550.4, "close": 558.8, "volume": 4497.506, "close_time": 1756310399999, "quote_volume": 2499365.5435, "trades": 24690, "taker_buy_base": 2037.012, "taker_buy_quote": 1132276.2723 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 558.8, "high": 559.7, "low": 551.0, "close": 555.8, "volume": 2681.329, "close_time": 1756324799999, "quote_volume": 1491929.5793, "trades": 12073, "taker_buy_base": 971.318, "taker_buy_quote": 540429.0243 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 555.7, "high": 559.5, "low": 549.3, "close": 550.2, "volume": 7007.056, "close_time": 1756339199999, "quote_volume": 3884046.5043, "trades": 29673, "taker_buy_base": 3196.456, "taker_buy_quote": 1771952.1373 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 550.2, "high": 554.8, "low": 548.4, "close": 554.7, "volume": 2876.788, "close_time": 1756353599999, "quote_volume": 1588821.7578, "trades": 13505, "taker_buy_base": 1139.255, "taker_buy_quote": 629235.9715 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 554.8, "high": 563.8, "low": 554.3, "close": 562.5, "volume": 4928.068, "close_time": 1756367999999, "quote_volume": 2755675.3561, "trades": 14689, "taker_buy_base": 2934.987, "taker_buy_quote": 1641309.6042 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 562.5, "high": 567.0, "low": 554.6, "close": 555.6, "volume": 4462.387, "close_time": 1756382399999, "quote_volume": 2501056.9439, "trades": 9573, "taker_buy_base": 1673.345, "taker_buy_quote": 936817.8079 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 555.7, "high": 558.6, "low": 553.0, "close": 554.6, "volume": 4228.33, "close_time": 1756396799999, "quote_volume": 2350115.6782, "trades": 18334, "taker_buy_base": 2032.195, "taker_buy_quote": 1129801.1316 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 554.7, "high": 557.8, "low": 550.2, "close": 550.6, "volume": 2374.002, "close_time": 1756411199999, "quote_volume": 1314554.292, "trades": 9661, "taker_buy_base": 964.705, "taker_buy_quote": 534266.6999 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 550.7, "high": 558.3, "low": 550.1, "close": 557.9, "volume": 1543.69, "close_time": 1756425599999, "quote_volume": 856884.324, "trades": 5170, "taker_buy_base": 588.945, "taker_buy_quote": 326693.727 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 557.9, "high": 560.4, "low": 551.8, "close": 556.4, "volume": 4036.418, "close_time": 1756439999999, "quote_volume": 2245646.7992, "trades": 12667, "taker_buy_base": 2056.626, "taker_buy_quote": 1144808.9193 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 556.4, "high": 558.7, "low": 537.2, "close": 538.2, "volume": 39735.749, "close_time": 1756454399999, "quote_volume": 21803708.4997, "trades": 80995, "taker_buy_base": 19693.351, "taker_buy_quote": 10811234.8024 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 538.2, "high": 539.9, "low": 531.1, "close": 535.0, "volume": 29050.714, "close_time": 1756468799999, "quote_volume": 15547660.5706, "trades": 58372, "taker_buy_base": 13627.354, "taker_buy_quote": 7297053.2614 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 535.0, "high": 544.6, "low": 527.2, "close": 534.7, "volume": 9190.133, "close_time": 1756483199999, "quote_volume": 4910466.6268, "trades": 37258, "taker_buy_base": 3912.567, "taker_buy_quote": 2091827.6338 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 534.7, "high": 539.0, "low": 531.4, "close": 533.1, "volume": 5652.287, "close_time": 1756497599999, "quote_volume": 3026957.1921, "trades": 21890, "taker_buy_base": 2800.206, "taker_buy_quote": 1499136.5316 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 533.2, "high": 534.1, "low": 528.4, "close": 530.7, "volume": 3421.89, "close_time": 1756511999999, "quote_volume": 1818008.3174, "trades": 11828, "taker_buy_base": 2139.673, "taker_buy_quote": 1136691.1291 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 530.8, "high": 535.2, "low": 524.0, "close": 531.5, "volume": 7207.136, "close_time": 1756526399999, "quote_volume": 3810085.1972, "trades": 20193, "taker_buy_base": 4116.262, "taker_buy_quote": 2177054.022 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 531.6, "high": 533.3, "low": 530.2, "close": 532.9, "volume": 2377.959, "close_time": 1756540799999, "quote_volume": 1264717.4617, "trades": 10172, "taker_buy_base": 1490.543, "taker_buy_quote": 792765.5017 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 532.9, "high": 538.3, "low": 530.8, "close": 535.3, "volume": 6489.597, "close_time": 1756555199999, "quote_volume": 3476008.3082, "trades": 10593, "taker_buy_base": 3030.989, "taker_buy_quote": 1621571.5339 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 535.3, "high": 545.8, "low": 532.0, "close": 545.7, "volume": 12839.791, "close_time": 1756569599999, "quote_volume": 6945612.3612, "trades": 22582, "taker_buy_base": 5065.323, "taker_buy_quote": 2740057.0399 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 545.8, "high": 548.0, "low": 541.3, "close": 542.6, "volume": 2719.644, "close_time": 1756583999999, "quote_volume": 1482433.9119, "trades": 9611, "taker_buy_base": 971.067, "taker_buy_quote": 528948.1312 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 542.6, "high": 554.3, "low": 541.5, "close": 552.8, "volume": 6815.921, "close_time": 1756598399999, "quote_volume": 3737762.0617, "trades": 13238, "taker_buy_base": 3172.307, "taker_buy_quote": 1738475.4981 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 552.8, "high": 556.0, "low": 548.6, "close": 551.1, "volume": 8162.036, "close_time": 1756612799999, "quote_volume": 4509172.6184, "trades": 21775, "taker_buy_base": 3680.707, "taker_buy_quote": 2033509.5982 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 551.2, "high": 552.7, "low": 547.8, "close": 551.9, "volume": 2858.035, "close_time": 1756627199999, "quote_volume": 1572151.4586, "trades": 9267, "taker_buy_base": 1064.763, "taker_buy_quote": 585549.416 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 551.9, "high": 553.1, "low": 547.6, "close": 549.2, "volume": 3033.86, "close_time": 1756641599999, "quote_volume": 1669081.327, "trades": 9961, "taker_buy_base": 1571.236, "taker_buy_quote": 864560.6532 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 549.1, "high": 549.2, "low": 545.7, "close": 546.2, "volume": 2674.835, "close_time": 1756655999999, "quote_volume": 1463786.1349, "trades": 7603, "taker_buy_base": 988.681, "taker_buy_quote": 541135.1329 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 546.2, "high": 546.3, "low": 542.4, "close": 543.3, "volume": 2198.553, "close_time": 1756670399999, "quote_volume": 1195389.1662, "trades": 6571, "taker_buy_base": 1446.36, "taker_buy_quote": 786364.0539 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 543.3, "high": 548.9, "low": 542.7, "close": 544.2, "volume": 3358.502, "close_time": 1756684799999, "quote_volume": 1832158.1718, "trades": 11453, "taker_buy_base": 1630.189, "taker_buy_quote": 888805.6438 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 544.2, "high": 545.2, "low": 533.1, "close": 535.0, "volume": 5557.983, "close_time": 1756699199999, "quote_volume": 2991981.7006, "trades": 21939, "taker_buy_base": 2741.05, "taker_buy_quote": 1474486.7336 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 535.0, "high": 551.4, "low": 530.0, "close": 549.6, "volume": 9920.496, "close_time": 1756713599999, "quote_volume": 5316346.6957, "trades": 27921, "taker_buy_base": 2544.892, "taker_buy_quote": 1371908.6476 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 549.6, "high": 552.0, "low": 543.9, "close": 546.7, "volume": 8067.3, "close_time": 1756727999999, "quote_volume": 4419092.4881, "trades": 21420, "taker_buy_base": 3401.067, "taker_buy_quote": 1863829.7523 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 546.8, "high": 549.9, "low": 542.5, "close": 543.2, "volume": 2976.189, "close_time": 1756742399999, "quote_volume": 1625269.2706, "trades": 14927, "taker_buy_base": 1432.008, "taker_buy_quote": 782077.5731 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 543.3, "high": 548.4, "low": 539.2, "close": 546.7, "volume": 4187.504, "close_time": 1756756799999, "quote_volume": 2278852.9425, "trades": 13272, "taker_buy_base": 1990.498, "taker_buy_quote": 1084396.4393 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 546.7, "high": 547.1, "low": 534.0, "close": 545.1, "volume": 9098.343, "close_time": 1756771199999, "quote_volume": 4916904.7318, "trades": 30171, "taker_buy_base": 4780.918, "taker_buy_quote": 2584527.1336 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 545.2, "high": 566.5, "low": 543.4, "close": 564.3, "volume": 17956.587, "close_time": 1756785599999, "quote_volume": 10045777.2691, "trades": 47811, "taker_buy_base": 10042.429, "taker_buy_quote": 5613913.9734 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 564.3, "high": 572.7, "low": 562.1, "close": 567.5, "volume": 10305.894, "close_time": 1756799999999, "quote_volume": 5853019.4658, "trades": 29793, "taker_buy_base": 5656.089, "taker_buy_quote": 3212469.9476 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 567.5, "high": 573.1, "low": 564.6, "close": 565.7, "volume": 7605.68, "close_time": 1756814399999, "quote_volume": 4329992.7168, "trades": 21798, "taker_buy_base": 3529.944, "taker_buy_quote": 2010114.4808 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 565.6, "high": 587.7, "low": 559.2, "close": 573.9, "volume": 29393.008, "close_time": 1756828799999, "quote_volume": 16865494.7778, "trades": 80571, "taker_buy_base": 14766.838, "taker_buy_quote": 8467083.8308 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 573.9, "high": 586.4, "low": 573.8, "close": 582.4, "volume": 14311.231, "close_time": 1756843199999, "quote_volume": 8329376.7391, "trades": 41126, "taker_buy_base": 8652.465, "taker_buy_quote": 5039260.1628 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 582.4, "high": 586.3, "low": 580.5, "close": 584.7, "volume": 6050.851, "close_time": 1756857599999, "quote_volume": 3530652.1229, "trades": 18158, "taker_buy_base": 3108.01, "taker_buy_quote": 1814279.2039 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 584.7, "high": 590.4, "low": 578.5, "close": 587.7, "volume": 9653.866, "close_time": 1756871999999, "quote_volume": 5651870.9894, "trades": 28951, "taker_buy_base": 5425.763, "taker_buy_quote": 3175463.9179 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 587.6, "high": 612.5, "low": 587.3, "close": 599.7, "volume": 38465.904, "close_time": 1756886399999, "quote_volume": 22994464.4969, "trades": 84102, "taker_buy_base": 23487.645, "taker_buy_quote": 14048098.2821 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 599.6, "high": 605.5, "low": 597.8, "close": 602.8, "volume": 19484.535, "close_time": 1756900799999, "quote_volume": 11729558.4985, "trades": 48952, "taker_buy_base": 8781.719, "taker_buy_quote": 5286644.6989 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 602.9, "high": 604.8, "low": 579.6, "close": 586.1, "volume": 23696.014, "close_time": 1756915199999, "quote_volume": 14095713.1505, "trades": 63300, "taker_buy_base": 10831.118, "taker_buy_quote": 6442633.993 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 586.2, "high": 601.3, "low": 584.8, "close": 598.9, "volume": 33611.328, "close_time": 1756929599999, "quote_volume": 19985414.8404, "trades": 64730, "taker_buy_base": 14965.994, "taker_buy_quote": 8888167.4526 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 598.8, "high": 605.6, "low": 596.7, "close": 603.7, "volume": 7626.039, "close_time": 1756943999999, "quote_volume": 4587352.3971, "trades": 22467, "taker_buy_base": 4139.278, "taker_buy_quote": 2489217.0369 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 603.6, "high": 604.6, "low": 583.7, "close": 589.9, "volume": 14254.445, "close_time": 1756958399999, "quote_volume": 8431180.2552, "trades": 40749, "taker_buy_base": 5116.571, "taker_buy_quote": 3026715.3427 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 590.0, "high": 593.8, "low": 583.1, "close": 586.4, "volume": 12736.392, "close_time": 1756972799999, "quote_volume": 7487365.6932, "trades": 29789, "taker_buy_base": 6252.928, "taker_buy_quote": 3679540.7885 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 586.5, "high": 589.7, "low": 585.1, "close": 587.4, "volume": 7574.927, "close_time": 1756987199999, "quote_volume": 4449576.9972, "trades": 17550, "taker_buy_base": 3906.128, "taker_buy_quote": 2295245.7833 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 587.4, "high": 591.2, "low": 584.6, "close": 587.1, "volume": 6988.938, "close_time": 1757001599999, "quote_volume": 4108782.1649, "trades": 24908, "taker_buy_base": 3627.075, "taker_buy_quote": 2132866.0837 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 587.0, "high": 589.2, "low": 583.4, "close": 587.3, "volume": 2233.318, "close_time": 1757015999999, "quote_volume": 1310090.812, "trades": 12101, "taker_buy_base": 1253.561, "taker_buy_quote": 735389.8558 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 587.2, "high": 596.2, "low": 586.0, "close": 586.6, "volume": 8802.824, "close_time": 1757030399999, "quote_volume": 5199737.0926, "trades": 24195, "taker_buy_base": 4770.441, "taker_buy_quote": 2819410.6059 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 586.6, "high": 595.3, "low": 584.7, "close": 592.0, "volume": 14029.458, "close_time": 1757044799999, "quote_volume": 8292589.8591, "trades": 36794, "taker_buy_base": 6783.66, "taker_buy_quote": 4010798.6129 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 592.0, "high": 601.9, "low": 591.1, "close": 600.2, "volume": 34614.196, "close_time": 1757059199999, "quote_volume": 20588129.4821, "trades": 106921, "taker_buy_base": 17269.866, "taker_buy_quote": 10270122.0155 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 600.2, "high": 600.3, "low": 593.0, "close": 597.0, "volume": 20166.503, "close_time": 1757073599999, "quote_volume": 12030082.9275, "trades": 51710, "taker_buy_base": 9300.277, "taker_buy_quote": 5553752.9323 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 597.0, "high": 629.8, "low": 596.3, "close": 610.0, "volume": 69983.496, "close_time": 1757087999999, "quote_volume": 42756015.7911, "trades": 166130, "taker_buy_base": 36929.63, "taker_buy_quote": 22594894.3822 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 610.1, "high": 618.0, "low": 609.3, "close": 611.9, "volume": 10528.121, "close_time": 1757102399999, "quote_volume": 6454648.7443, "trades": 32120, "taker_buy_base": 5262.859, "taker_buy_quote": 3227375.3552 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 612.0, "high": 613.2, "low": 606.6, "close": 606.8, "volume": 4217.137, "close_time": 1757116799999, "quote_volume": 2571691.9224, "trades": 18043, "taker_buy_base": 2012.709, "taker_buy_quote": 1227549.3049 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 606.8, "high": 617.2, "low": 603.0, "close": 614.7, "volume": 14807.601, "close_time": 1757131199999, "quote_volume": 9032645.821, "trades": 35095, "taker_buy_base": 9468.708, "taker_buy_quote": 5775484.7773 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 614.7, "high": 614.9, "low": 610.0, "close": 611.6, "volume": 4370.967, "close_time": 1757145599999, "quote_volume": 2675648.8916, "trades": 13037, "taker_buy_base": 1985.781, "taker_buy_quote": 1215629.8475 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 611.5, "high": 614.0, "low": 583.6, "close": 589.1, "volume": 43737.76, "close_time": 1757159999999, "quote_volume": 26131047.2063, "trades": 82160, "taker_buy_base": 12887.652, "taker_buy_quote": 7669909.4245 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 589.1, "high": 596.8, "low": 586.0, "close": 593.6, "volume": 32200.459, "close_time": 1757174399999, "quote_volume": 19006130.2852, "trades": 69229, "taker_buy_base": 11956.825, "taker_buy_quote": 7065331.5175 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 593.6, "high": 598.8, "low": 592.7, "close": 594.4, "volume": 4183.045, "close_time": 1757188799999, "quote_volume": 2492680.4243, "trades": 15145, "taker_buy_base": 2169.88, "taker_buy_quote": 1293259.6117 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 594.4, "high": 597.2, "low": 592.0, "close": 595.3, "volume": 2793.698, "close_time": 1757203199999, "quote_volume": 1660656.0699, "trades": 9615, "taker_buy_base": 1411.738, "taker_buy_quote": 839177.0671 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 595.2, "high": 608.5, "low": 593.3, "close": 599.1, "volume": 7208.223, "close_time": 1757217599999, "quote_volume": 4322593.9809, "trades": 31823, "taker_buy_base": 3691.192, "taker_buy_quote": 2213922.0498 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 599.0, "high": 602.5, "low": 596.7, "close": 601.3, "volume": 3212.44, "close_time": 1757231999999, "quote_volume": 1924391.549, "trades": 12076, "taker_buy_base": 1803.885, "taker_buy_quote": 1080702.1114 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 601.3, "high": 604.1, "low": 597.3, "close": 602.3, "volume": 3516.214, "close_time": 1757246399999, "quote_volume": 2110815.3575, "trades": 12899, "taker_buy_base": 1807.88, "taker_buy_quote": 1085572.753 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 602.3, "high": 607.4, "low": 600.8, "close": 601.4, "volume": 4876.975, "close_time": 1757260799999, "quote_volume": 2944727.7798, "trades": 15242, "taker_buy_base": 2326.426, "taker_buy_quote": 1403918.7211 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 601.3, "high": 604.9, "low": 599.7, "close": 604.7, "volume": 2215.11, "close_time": 1757275199999, "quote_volume": 1335037.6772, "trades": 11654, "taker_buy_base": 1198.446, "taker_buy_quote": 722336.9218 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 604.7, "high": 605.4, "low": 602.4, "close": 603.2, "volume": 2090.235, "close_time": 1757289599999, "quote_volume": 1261651.5948, "trades": 7738, "taker_buy_base": 1185.393, "taker_buy_quote": 715603.3104 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 603.2, "high": 606.1, "low": 602.1, "close": 603.7, "volume": 3328.01, "close_time": 1757303999999, "quote_volume": 2011410.2302, "trades": 12407, "taker_buy_base": 1644.038, "taker_buy_quote": 993843.9204 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 603.7, "high": 603.7, "low": 590.0, "close": 593.2, "volume": 22612.376, "close_time": 1757318399999, "quote_volume": 13435833.6239, "trades": 56160, "taker_buy_base": 11478.186, "taker_buy_quote": 6818739.9896 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 593.3, "high": 598.4, "low": 587.4, "close": 595.0, "volume": 47279.404, "close_time": 1757332799999, "quote_volume": 28122892.4534, "trades": 112309, "taker_buy_base": 18050.544, "taker_buy_quote": 10731514.9986 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 594.9, "high": 597.2, "low": 589.3, "close": 589.5, "volume": 12420.0, "close_time": 1757347199999, "quote_volume": 7374097.1335, "trades": 30430, "taker_buy_base": 7326.635, "taker_buy_quote": 4349367.8134 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 589.4, "high": 590.8, "low": 585.7, "close": 587.4, "volume": 5344.091, "close_time": 1757361599999, "quote_volume": 3142207.8748, "trades": 17538, "taker_buy_base": 3308.566, "taker_buy_quote": 1945877.0978 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 587.4, "high": 589.7, "low": 585.4, "close": 588.4, "volume": 3279.15, "close_time": 1757375999999, "quote_volume": 1927276.3465, "trades": 12200, "taker_buy_base": 1761.53, "taker_buy_quote": 1035360.4486 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 588.3, "high": 592.8, "low": 583.0, "close": 583.8, "volume": 10183.144, "close_time": 1757390399999, "quote_volume": 5984334.4031, "trades": 27847, "taker_buy_base": 5122.016, "taker_buy_quote": 3010663.5662 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 583.7, "high": 586.7, "low": 578.4, "close": 586.3, "volume": 20102.2, "close_time": 1757404799999, "quote_volume": 11730712.8432, "trades": 42882, "taker_buy_base": 13221.602, "taker_buy_quote": 7717823.7009 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 586.3, "high": 594.3, "low": 582.6, "close": 582.8, "volume": 10494.644, "close_time": 1757419199999, "quote_volume": 6155352.6571, "trades": 22477, "taker_buy_base": 6942.101, "taker_buy_quote": 4073959.2533 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 582.8, "high": 588.4, "low": 574.5, "close": 577.4, "volume": 13310.182, "close_time": 1757433599999, "quote_volume": 7746601.4165, "trades": 37028, "taker_buy_base": 7597.212, "taker_buy_quote": 4423124.1767 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 577.3, "high": 579.2, "low": 575.3, "close": 578.9, "volume": 3183.922, "close_time": 1757447999999, "quote_volume": 1838546.8999, "trades": 10640, "taker_buy_base": 1961.856, "taker_buy_quote": 1132942.5733 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 578.8, "high": 587.0, "low": 577.6, "close": 580.5, "volume": 5468.679, "close_time": 1757462399999, "quote_volume": 3177351.7002, "trades": 15403, "taker_buy_base": 2940.865, "taker_buy_quote": 1708465.3881 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 580.4, "high": 583.7, "low": 577.5, "close": 579.3, "volume": 6791.699, "close_time": 1757476799999, "quote_volume": 3943179.2815, "trades": 18619, "taker_buy_base": 3429.205, "taker_buy_quote": 1992032.5191 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 579.3, "high": 582.0, "low": 576.9, "close": 581.6, "volume": 5957.323, "close_time": 1757491199999, "quote_volume": 3450867.2446, "trades": 16367, "taker_buy_base": 2843.282, "taker_buy_quote": 1648189.6761 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 581.6, "high": 589.3, "low": 579.4, "close": 585.8, "volume": 16129.075, "close_time": 1757505599999, "quote_volume": 9441705.8392, "trades": 29210, "taker_buy_base": 7597.27, "taker_buy_quote": 4442170.9925 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 585.9, "high": 591.1, "low": 579.7, "close": 580.5, "volume": 13024.034, "close_time": 1757519999999, "quote_volume": 7627708.5885, "trades": 37049, "taker_buy_base": 7028.087, "taker_buy_quote": 4116048.1186 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 580.5, "high": 583.3, "low": 577.2, "close": 579.8, "volume": 4607.579, "close_time": 1757534399999, "quote_volume": 2673652.3115, "trades": 14059, "taker_buy_base": 2489.887, "taker_buy_quote": 1444903.3129 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 579.8, "high": 582.2, "low": 579.6, "close": 581.1, "volume": 2056.399, "close_time": 1757548799999, "quote_volume": 1193731.5952, "trades": 6519, "taker_buy_base": 1130.402, "taker_buy_quote": 656283.0229 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 581.0, "high": 585.2, "low": 576.1, "close": 584.8, "volume": 7004.978, "close_time": 1757563199999, "quote_volume": 4061007.0835, "trades": 19394, "taker_buy_base": 3692.816, "taker_buy_quote": 2142599.2253 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 584.7, "high": 604.1, "low": 583.4, "close": 598.9, "volume": 26368.892, "close_time": 1757577599999, "quote_volume": 15704386.0578, "trades": 77144, "taker_buy_base": 15137.866, "taker_buy_quote": 9016118.5523 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 599.0, "high": 601.5, "low": 593.1, "close": 599.3, "volume": 9837.159, "close_time": 1757591999999, "quote_volume": 5877256.1275, "trades": 35573, "taker_buy_base": 4735.218, "taker_buy_quote": 2830933.9893 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 599.4, "high": 603.3, "low": 588.7, "close": 589.1, "volume": 13626.154, "close_time": 1757606399999, "quote_volume": 8113709.4349, "trades": 34047, "taker_buy_base": 6149.375, "taker_buy_quote": 3658029.3774 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 589.1, "high": 591.4, "low": 587.0, "close": 589.1, "volume": 3397.117, "close_time": 1757620799999, "quote_volume": 2002876.9454, "trades": 8889, "taker_buy_base": 1410.794, "taker_buy_quote": 831989.3233 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 589.1, "high": 600.0, "low": 588.3, "close": 596.4, "volume": 5444.852, "close_time": 1757635199999, "quote_volume": 3237814.1269, "trades": 16656, "taker_buy_base": 2760.34, "taker_buy_quote": 1640808.4511 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 596.3, "high": 601.8, "low": 593.6, "close": 593.9, "volume": 6299.959, "close_time": 1757649599999, "quote_volume": 3768352.3339, "trades": 16966, "taker_buy_base": 2376.301, "taker_buy_quote": 1421771.2494 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 593.9, "high": 598.2, "low": 593.2, "close": 593.3, "volume": 4760.019, "close_time": 1757663999999, "quote_volume": 2836329.0702, "trades": 12734, "taker_buy_base": 2189.766, "taker_buy_quote": 1304924.2863 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 593.3, "high": 594.2, "low": 589.6, "close": 590.0, "volume": 10242.718, "close_time": 1757678399999, "quote_volume": 6060964.7424, "trades": 23960, "taker_buy_base": 5379.127, "taker_buy_quote": 3183687.2511 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 590.0, "high": 593.3, "low": 587.2, "close": 588.2, "volume": 6196.516, "close_time": 1757692799999, "quote_volume": 3653809.5256, "trades": 15412, "taker_buy_base": 3177.888, "taker_buy_quote": 1874187.5043 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 588.3, "high": 598.9, "low": 588.0, "close": 598.6, "volume": 6593.688, "close_time": 1757707199999, "quote_volume": 3923480.1106, "trades": 16442, "taker_buy_base": 3282.03, "taker_buy_quote": 1950779.2361 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 598.6, "high": 599.5, "low": 594.9, "close": 598.3, "volume": 5015.696, "close_time": 1757721599999, "quote_volume": 2996180.9613, "trades": 13826, "taker_buy_base": 2621.103, "taker_buy_quote": 1566027.1845 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 598.4, "high": 604.6, "low": 593.8, "close": 601.3, "volume": 8283.431, "close_time": 1757735999999, "quote_volume": 4962888.889, "trades": 18330, "taker_buy_base": 4443.393, "taker_buy_quote": 2663940.4332 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 601.2, "high": 603.8, "low": 598.6, "close": 599.5, "volume": 4065.65, "close_time": 1757750399999, "quote_volume": 2444435.8457, "trades": 10313, "taker_buy_base": 1694.884, "taker_buy_quote": 1019278.1613 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 599.5, "high": 605.5, "low": 599.5, "close": 603.4, "volume": 5946.651, "close_time": 1757764799999, "quote_volume": 3584442.5603, "trades": 12140, "taker_buy_base": 2809.933, "taker_buy_quote": 1694100.0622 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 603.4, "high": 604.8, "low": 596.0, "close": 600.2, "volume": 5306.729, "close_time": 1757779199999, "quote_volume": 3187919.5454, "trades": 18352, "taker_buy_base": 1780.693, "taker_buy_quote": 1069714.973 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 600.2, "high": 602.0, "low": 594.4, "close": 597.1, "volume": 5536.67, "close_time": 1757793599999, "quote_volume": 3312199.438, "trades": 17677, "taker_buy_base": 1954.565, "taker_buy_quote": 1169951.433 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 597.1, "high": 599.3, "low": 596.9, "close": 598.5, "volume": 1155.323, "close_time": 1757807999999, "quote_volume": 690994.9821, "trades": 5085, "taker_buy_base": 547.384, "taker_buy_quote": 327405.0483 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 598.6, "high": 599.7, "low": 589.2, "close": 589.9, "volume": 6477.169, "close_time": 1757822399999, "quote_volume": 3844593.0837, "trades": 12427, "taker_buy_base": 2707.459, "taker_buy_quote": 1607908.3256 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 589.9, "high": 596.1, "low": 588.1, "close": 591.8, "volume": 4505.459, "close_time": 1757836799999, "quote_volume": 2667467.0701, "trades": 13527, "taker_buy_base": 1793.952, "taker_buy_quote": 1062015.6908 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 591.8, "high": 595.3, "low": 590.8, "close": 594.2, "volume": 4771.507, "close_time": 1757851199999, "quote_volume": 2831244.4938, "trades": 10846, "taker_buy_base": 1536.111, "taker_buy_quote": 911759.5199 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 594.3, "high": 607.3, "low": 590.5, "close": 593.0, "volume": 12054.892, "close_time": 1757865599999, "quote_volume": 7173799.5513, "trades": 29643, "taker_buy_base": 6036.522, "taker_buy_quote": 3599134.4864 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 593.0, "high": 596.7, "low": 592.4, "close": 595.0, "volume": 2264.083, "close_time": 1757879999999, "quote_volume": 1346196.7864, "trades": 7300, "taker_buy_base": 1012.595, "taker_buy_quote": 602074.1516 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 594.9, "high": 606.0, "low": 593.0, "close": 601.6, "volume": 20099.213, "close_time": 1757894399999, "quote_volume": 12102895.3499, "trades": 24102, "taker_buy_base": 8566.172, "taker_buy_quote": 5149853.0472 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 601.5, "high": 616.9, "low": 598.9, "close": 601.3, "volume": 10015.66, "close_time": 1757908799999, "quote_volume": 6040500.7871, "trades": 25181, "taker_buy_base": 5580.053, "taker_buy_quote": 3370066.3334 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 601.3, "high": 605.0, "low": 598.6, "close": 600.3, "volume": 6832.388, "close_time": 1757923199999, "quote_volume": 4113519.1479, "trades": 18947, "taker_buy_base": 2996.909, "taker_buy_quote": 1805270.8754 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 600.3, "high": 604.3, "low": 590.6, "close": 593.8, "volume": 15011.469, "close_time": 1757937599999, "quote_volume": 8927511.5678, "trades": 44851, "taker_buy_base": 6880.655, "taker_buy_quote": 4093221.1607 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 593.8, "high": 594.8, "low": 589.7, "close": 592.4, "volume": 5835.355, "close_time": 1757951999999, "quote_volume": 3456717.772, "trades": 20703, "taker_buy_base": 2635.682, "taker_buy_quote": 1561381.9394 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 592.3, "high": 594.0, "low": 587.8, "close": 592.0, "volume": 2816.046, "close_time": 1757966399999, "quote_volume": 1664566.805, "trades": 14355, "taker_buy_base": 1642.157, "taker_buy_quote": 970596.0268 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 592.1, "high": 594.6, "low": 591.5, "close": 593.7, "volume": 1394.599, "close_time": 1757980799999, "quote_volume": 827292.1072, "trades": 5652, "taker_buy_base": 655.643, "taker_buy_quote": 388953.834 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 593.7, "high": 594.6, "low": 590.4, "close": 591.1, "volume": 2449.83, "close_time": 1757995199999, "quote_volume": 1450968.6457, "trades": 8453, "taker_buy_base": 942.747, "taker_buy_quote": 558563.1602 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 591.1, "high": 597.2, "low": 588.9, "close": 595.1, "volume": 2880.835, "close_time": 1758009599999, "quote_volume": 1710957.3178, "trades": 11510, "taker_buy_base": 1683.233, "taker_buy_quote": 999435.9693 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 595.2, "high": 597.1, "low": 590.5, "close": 590.7, "volume": 2412.153, "close_time": 1758023999999, "quote_volume": 1432411.9584, "trades": 10460, "taker_buy_base": 995.164, "taker_buy_quote": 590684.8635 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 590.6, "high": 596.4, "low": 589.7, "close": 596.3, "volume": 6035.953, "close_time": 1758038399999, "quote_volume": 3575687.745, "trades": 21188, "taker_buy_base": 3498.676, "taker_buy_quote": 2072751.4758 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 596.3, "high": 601.9, "low": 595.2, "close": 601.2, "volume": 3774.29, "close_time": 1758052799999, "quote_volume": 2261461.6894, "trades": 16027, "taker_buy_base": 1597.035, "taker_buy_quote": 956793.1318 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 601.2, "high": 601.7, "low": 597.8, "close": 598.8, "volume": 2755.079, "close_time": 1758067199999, "quote_volume": 1653020.6432, "trades": 7941, "taker_buy_base": 1048.798, "taker_buy_quote": 629402.6552 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 598.7, "high": 600.5, "low": 596.2, "close": 598.0, "volume": 7042.701, "close_time": 1758081599999, "quote_volume": 4214774.5076, "trades": 18804, "taker_buy_base": 4058.556, "taker_buy_quote": 2430242.5118 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 598.0, "high": 602.5, "low": 594.6, "close": 601.9, "volume": 5723.284, "close_time": 1758095999999, "quote_volume": 3424050.064, "trades": 16181, "taker_buy_base": 2386.485, "taker_buy_quote": 1428883.302 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 602.0, "high": 603.1, "low": 596.2, "close": 599.2, "volume": 8477.642, "close_time": 1758110399999, "quote_volume": 5081224.6737, "trades": 26559, "taker_buy_base": 3908.987, "taker_buy_quote": 2343486.8283 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 599.1, "high": 600.7, "low": 593.2, "close": 593.3, "volume": 3898.206, "close_time": 1758124799999, "quote_volume": 2331796.6903, "trades": 13652, "taker_buy_base": 2159.382, "taker_buy_quote": 1291836.8727 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 593.2, "high": 600.6, "low": 590.5, "close": 600.0, "volume": 8918.035, "close_time": 1758139199999, "quote_volume": 5305144.3661, "trades": 38470, "taker_buy_base": 4516.159, "taker_buy_quote": 2687451.577 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 600.0, "high": 625.7, "low": 597.4, "close": 616.7, "volume": 22816.228, "close_time": 1758153599999, "quote_volume": 14034674.0633, "trades": 52357, "taker_buy_base": 14951.996, "taker_buy_quote": 9196643.0974 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 616.8, "high": 648.2, "low": 612.3, "close": 644.4, "volume": 39364.105, "close_time": 1758167999999, "quote_volume": 24647490.4624, "trades": 92727, "taker_buy_base": 23590.611, "taker_buy_quote": 14782641.0061 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 644.3, "high": 647.3, "low": 631.4, "close": 636.1, "volume": 19351.003, "close_time": 1758182399999, "quote_volume": 12324194.7903, "trades": 52219, "taker_buy_base": 11667.795, "taker_buy_quote": 7429083.1336 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 636.0, "high": 644.3, "low": 635.0, "close": 643.9, "volume": 10877.196, "close_time": 1758196799999, "quote_volume": 6946375.7754, "trades": 25401, "taker_buy_base": 5587.087, "taker_buy_quote": 3568071.5771 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 643.8, "high": 651.0, "low": 637.7, "close": 638.2, "volume": 13400.261, "close_time": 1758211199999, "quote_volume": 8643215.5363, "trades": 41109, "taker_buy_base": 8212.481, "taker_buy_quote": 5299610.0023 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 638.2, "high": 640.5, "low": 635.2, "close": 636.9, "volume": 8694.571, "close_time": 1758225599999, "quote_volume": 5547898.1205, "trades": 17905, "taker_buy_base": 3508.493, "taker_buy_quote": 2239648.2248 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 636.9, "high": 638.3, "low": 620.8, "close": 624.4, "volume": 13285.343, "close_time": 1758239999999, "quote_volume": 8345591.8114, "trades": 28493, "taker_buy_base": 5405.016, "taker_buy_quote": 3393179.9279 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 624.3, "high": 632.4, "low": 614.4, "close": 615.1, "volume": 18654.206, "close_time": 1758254399999, "quote_volume": 11610651.9329, "trades": 41911, "taker_buy_base": 6731.701, "taker_buy_quote": 4199420.6099 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 615.1, "high": 616.4, "low": 607.3, "close": 610.8, "volume": 11251.233, "close_time": 1758268799999, "quote_volume": 6873469.5099, "trades": 26416, "taker_buy_base": 6210.439, "taker_buy_quote": 3795539.957 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 610.7, "high": 613.6, "low": 604.6, "close": 605.8, "volume": 5025.765, "close_time": 1758283199999, "quote_volume": 3056527.012, "trades": 15835, "taker_buy_base": 2240.235, "taker_buy_quote": 1362556.9675 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 605.7, "high": 607.4, "low": 600.1, "close": 604.8, "volume": 9403.004, "close_time": 1758297599999, "quote_volume": 5675921.7985, "trades": 26628, "taker_buy_base": 5117.861, "taker_buy_quote": 3089085.3904 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 604.7, "high": 606.0, "low": 601.2, "close": 601.5, "volume": 4247.156, "close_time": 1758311999999, "quote_volume": 2564876.416, "trades": 12551, "taker_buy_base": 1812.113, "taker_buy_quote": 1094764.4499 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 601.5, "high": 603.3, "low": 598.0, "close": 600.6, "volume": 2838.818, "close_time": 1758326399999, "quote_volume": 1705784.2795, "trades": 9019, "taker_buy_base": 1437.018, "taker_buy_quote": 863649.7583 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 600.6, "high": 606.9, "low": 599.1, "close": 604.2, "volume": 3004.664, "close_time": 1758340799999, "quote_volume": 1814129.891, "trades": 8890, "taker_buy_base": 1383.813, "taker_buy_quote": 835588.6374 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 604.1, "high": 606.2, "low": 602.7, "close": 605.9, "volume": 2654.063, "close_time": 1758355199999, "quote_volume": 1603747.4843, "trades": 7275, "taker_buy_base": 1189.233, "taker_buy_quote": 718670.3175 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 605.9, "high": 605.9, "low": 600.1, "close": 602.5, "volume": 2336.377, "close_time": 1758369599999, "quote_volume": 1407047.6426, "trades": 6525, "taker_buy_base": 1043.835, "taker_buy_quote": 628183.9419 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 602.4, "high": 604.4, "low": 598.6, "close": 603.3, "volume": 3240.522, "close_time": 1758383999999, "quote_volume": 1950328.7622, "trades": 8323, "taker_buy_base": 1439.916, "taker_buy_quote": 866136.8737 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 603.2, "high": 604.3, "low": 598.1, "close": 598.4, "volume": 3191.181, "close_time": 1758398399999, "quote_volume": 1917875.4747, "trades": 8118, "taker_buy_base": 1447.292, "taker_buy_quote": 869790.0033 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 598.3, "high": 598.7, "low": 593.1, "close": 594.5, "volume": 3892.161, "close_time": 1758412799999, "quote_volume": 2318695.898, "trades": 10534, "taker_buy_base": 1730.778, "taker_buy_quote": 1031264.8877 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 594.5, "high": 599.4, "low": 593.5, "close": 599.4, "volume": 1693.562, "close_time": 1758427199999, "quote_volume": 1010213.3695, "trades": 7176, "taker_buy_base": 1003.486, "taker_buy_quote": 598687.6623 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 599.3, "high": 600.6, "low": 597.0, "close": 597.4, "volume": 1755.271, "close_time": 1758441599999, "quote_volume": 1050883.8117, "trades": 5551, "taker_buy_base": 1053.679, "taker_buy_quote": 630890.343 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 597.4, "high": 599.0, "low": 594.0, "close": 598.5, "volume": 2716.571, "close_time": 1758455999999, "quote_volume": 1620470.9947, "trades": 8901, "taker_buy_base": 1298.483, "taker_buy_quote": 775028.6312 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 598.6, "high": 602.3, "low": 595.2, "close": 596.3, "volume": 1860.512, "close_time": 1758470399999, "quote_volume": 1114547.3383, "trades": 8318, "taker_buy_base": 893.238, "taker_buy_quote": 535299.2995 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 596.2, "high": 597.9, "low": 594.9, "close": 596.5, "volume": 1588.736, "close_time": 1758484799999, "quote_volume": 947187.0095, "trades": 7087, "taker_buy_base": 874.759, "taker_buy_quote": 521522.4177 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 596.4, "high": 597.1, "low": 593.5, "close": 593.6, "volume": 1422.481, "close_time": 1758499199999, "quote_volume": 846939.4535, "trades": 6109, "taker_buy_base": 785.352, "taker_buy_quote": 467689.5908 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 593.6, "high": 594.8, "low": 582.8, "close": 588.3, "volume": 9692.553, "close_time": 1758513599999, "quote_volume": 5689517.847, "trades": 37082, "taker_buy_base": 3861.919, "taker_buy_quote": 2266520.0535 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 588.4, "high": 588.8, "low": 553.0, "close": 571.4, "volume": 17771.099, "close_time": 1758527999999, "quote_volume": 10133322.0888, "trades": 57732, "taker_buy_base": 7163.71, "taker_buy_quote": 4080894.2377 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 571.3, "high": 573.4, "low": 567.2, "close": 571.5, "volume": 3920.361, "close_time": 1758542399999, "quote_volume": 2235786.8978, "trades": 17337, "taker_buy_base": 2124.64, "taker_buy_quote": 1212402.303 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 571.6, "high": 573.7, "low": 566.5, "close": 568.5, "volume": 4871.354, "close_time": 1758556799999, "quote_volume": 2779368.2475, "trades": 19436, "taker_buy_base": 2189.999, "taker_buy_quote": 1249329.4759 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 568.5, "high": 570.5, "low": 560.8, "close": 562.1, "volume": 3683.025, "close_time": 1758571199999, "quote_volume": 2083014.7909, "trades": 18955, "taker_buy_base": 1528.935, "taker_buy_quote": 865232.4051 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 562.0, "high": 567.8, "low": 561.6, "close": 567.1, "volume": 1818.644, "close_time": 1758585599999, "quote_volume": 1028494.9504, "trades": 8544, "taker_buy_base": 1031.179, "taker_buy_quote": 583114.4426 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 567.1, "high": 569.8, "low": 555.6, "close": 564.1, "volume": 11530.987, "close_time": 1758599999999, "quote_volume": 6489586.5221, "trades": 25526, "taker_buy_base": 5428.54, "taker_buy_quote": 3054083.8429 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 564.1, "high": 565.9, "low": 559.1, "close": 563.6, "volume": 5425.807, "close_time": 1758614399999, "quote_volume": 3056382.1799, "trades": 17688, "taker_buy_base": 3435.945, "taker_buy_quote": 1935452.715 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 563.6, "high": 565.4, "low": 560.0, "close": 561.8, "volume": 4838.68, "close_time": 1758628799999, "quote_volume": 2723777.6917, "trades": 13139, "taker_buy_base": 3047.948, "taker_buy_quote": 1716300.1775 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 561.8, "high": 562.9, "low": 557.1, "close": 559.0, "volume": 8894.986, "close_time": 1758643199999, "quote_volume": 4982509.4268, "trades": 31442, "taker_buy_base": 4575.143, "taker_buy_quote": 2563186.6573 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 559.0, "high": 562.3, "low": 553.9, "close": 554.7, "volume": 5859.603, "close_time": 1758657599999, "quote_volume": 3263742.4081, "trades": 23940, "taker_buy_base": 2856.312, "taker_buy_quote": 1591764.2413 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 554.7, "high": 560.1, "low": 553.7, "close": 556.7, "volume": 2022.033, "close_time": 1758671999999, "quote_volume": 1126466.2096, "trades": 8571, "taker_buy_base": 984.158, "taker_buy_quote": 548663.2158 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 556.7, "high": 560.9, "low": 552.6, "close": 554.0, "volume": 2674.663, "close_time": 1758686399999, "quote_volume": 1488960.3514, "trades": 13642, "taker_buy_base": 1497.093, "taker_buy_quote": 833791.6185 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 554.0, "high": 561.8, "low": 548.5, "close": 559.2, "volume": 4948.577, "close_time": 1758700799999, "quote_volume": 2747546.6606, "trades": 21868, "taker_buy_base": 2392.186, "taker_buy_quote": 1327482.6906 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 559.3, "high": 561.6, "low": 556.3, "close": 560.7, "volume": 4056.013, "close_time": 1758715199999, "quote_volume": 2266891.0386, "trades": 13998, "taker_buy_base": 2332.003, "taker_buy_quote": 1303853.5303 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 560.7, "high": 563.7, "low": 558.5, "close": 559.2, "volume": 4938.17, "close_time": 1758729599999, "quote_volume": 2769429.8722, "trades": 19421, "taker_buy_base": 2644.63, "taker_buy_quote": 1483350.2097 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 559.3, "high": 560.4, "low": 555.9, "close": 556.7, "volume": 2623.942, "close_time": 1758743999999, "quote_volume": 1464451.4326, "trades": 12586, "taker_buy_base": 951.426, "taker_buy_quote": 531086.4529 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 556.7, "high": 558.2, "low": 554.1, "close": 556.4, "volume": 2074.517, "close_time": 1758758399999, "quote_volume": 1153354.0208, "trades": 9019, "taker_buy_base": 930.57, "taker_buy_quote": 517523.8083 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 556.4, "high": 557.5, "low": 550.3, "close": 552.8, "volume": 8918.713, "close_time": 1758772799999, "quote_volume": 4931160.1829, "trades": 27955, "taker_buy_base": 4644.657, "taker_buy_quote": 2569362.2701 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 552.7, "high": 553.6, "low": 545.8, "close": 547.8, "volume": 4158.396, "close_time": 1758787199999, "quote_volume": 2279711.9337, "trades": 21150, "taker_buy_base": 1897.396, "taker_buy_quote": 1040223.4073 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 547.8, "high": 552.1, "low": 544.3, "close": 545.2, "volume": 4940.956, "close_time": 1758801599999, "quote_volume": 2706001.6191, "trades": 18163, "taker_buy_base": 3142.793, "taker_buy_quote": 1721470.1179 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 545.1, "high": 554.5, "low": 539.8, "close": 553.6, "volume": 6571.963, "close_time": 1758815999999, "quote_volume": 3597928.7893, "trades": 32049, "taker_buy_base": 3719.094, "taker_buy_quote": 2037151.0104 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 553.5, "high": 553.7, "low": 535.2, "close": 542.6, "volume": 10178.798, "close_time": 1758830399999, "quote_volume": 5515463.9279, "trades": 40396, "taker_buy_base": 5809.332, "taker_buy_quote": 3145414.8213 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 542.7, "high": 544.3, "low": 531.5, "close": 536.5, "volume": 6909.91, "close_time": 1758844799999, "quote_volume": 3721882.309, "trades": 24222, "taker_buy_base": 3397.806, "taker_buy_quote": 1832195.2309 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 536.5, "high": 543.5, "low": 534.4, "close": 540.0, "volume": 3550.216, "close_time": 1758859199999, "quote_volume": 1916430.0665, "trades": 18027, "taker_buy_base": 1803.443, "taker_buy_quote": 973535.9875 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 539.9, "high": 551.1, "low": 535.8, "close": 545.5, "volume": 8575.448, "close_time": 1758873599999, "quote_volume": 4665916.6203, "trades": 33010, "taker_buy_base": 5422.893, "taker_buy_quote": 2951413.0034 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 545.5, "high": 547.2, "low": 538.0, "close": 542.4, "volume": 3744.254, "close_time": 1758887999999, "quote_volume": 2033028.3381, "trades": 18202, "taker_buy_base": 2124.68, "taker_buy_quote": 1154973.9957 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 542.3, "high": 548.1, "low": 538.7, "close": 543.2, "volume": 3619.725, "close_time": 1758902399999, "quote_volume": 1965785.2741, "trades": 26012, "taker_buy_base": 1955.106, "taker_buy_quote": 1061710.8196 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 543.1, "high": 548.9, "low": 542.7, "close": 546.9, "volume": 2671.198, "close_time": 1758916799999, "quote_volume": 1459221.5625, "trades": 13222, "taker_buy_base": 1274.476, "taker_buy_quote": 696223.3411 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 546.9, "high": 549.0, "low": 546.5, "close": 548.1, "volume": 775.901, "close_time": 1758931199999, "quote_volume": 424987.0785, "trades": 4888, "taker_buy_base": 455.501, "taker_buy_quote": 249525.0402 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 548.1, "high": 548.1, "low": 543.0, "close": 544.5, "volume": 1903.743, "close_time": 1758945599999, "quote_volume": 1038444.0643, "trades": 6142, "taker_buy_base": 1022.887, "taker_buy_quote": 557993.5452 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 544.4, "high": 544.8, "low": 541.6, "close": 543.0, "volume": 1045.765, "close_time": 1758959999999, "quote_volume": 567742.7282, "trades": 5051, "taker_buy_base": 493.926, "taker_buy_quote": 268170.2059 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 543.0, "high": 546.6, "low": 540.5, "close": 544.8, "volume": 1275.893, "close_time": 1758974399999, "quote_volume": 693152.4977, "trades": 6686, "taker_buy_base": 742.285, "taker_buy_quote": 403328.7335 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 544.8, "high": 546.6, "low": 542.0, "close": 543.8, "volume": 884.311, "close_time": 1758988799999, "quote_volume": 481474.8493, "trades": 5347, "taker_buy_base": 431.282, "taker_buy_quote": 234975.0736 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 543.8, "high": 543.8, "low": 539.5, "close": 542.0, "volume": 996.053, "close_time": 1759003199999, "quote_volume": 539416.2961, "trades": 6069, "taker_buy_base": 490.894, "taker_buy_quote": 265897.6183 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 542.0, "high": 546.1, "low": 542.0, "close": 543.7, "volume": 617.168, "close_time": 1759017599999, "quote_volume": 335703.5536, "trades": 4794, "taker_buy_base": 344.116, "taker_buy_quote": 187194.0086 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 543.7, "high": 545.5, "low": 535.8, "close": 536.0, "volume": 6388.276, "close_time": 1759031999999, "quote_volume": 3438889.3031, "trades": 11643, "taker_buy_base": 3761.042, "taker_buy_quote": 2024049.8691 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 536.0, "high": 541.8, "low": 535.9, "close": 540.8, "volume": 1851.374, "close_time": 1759046399999, "quote_volume": 997534.3552, "trades": 6408, "taker_buy_base": 900.342, "taker_buy_quote": 485196.1079 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 540.9, "high": 541.7, "low": 536.7, "close": 538.0, "volume": 1184.286, "close_time": 1759060799999, "quote_volume": 637464.3206, "trades": 8500, "taker_buy_base": 703.512, "taker_buy_quote": 378642.4251 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 538.0, "high": 545.1, "low": 536.6, "close": 544.8, "volume": 4049.595, "close_time": 1759075199999, "quote_volume": 2193241.8375, "trades": 13205, "taker_buy_base": 3105.971, "taker_buy_quote": 1682436.5404 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 544.8, "high": 551.9, "low": 544.8, "close": 550.8, "volume": 4544.83, "close_time": 1759089599999, "quote_volume": 2493760.1656, "trades": 14354, "taker_buy_base": 2840.022, "taker_buy_quote": 1558987.5986 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 550.9, "high": 558.2, "low": 549.5, "close": 556.4, "volume": 2956.939, "close_time": 1759103999999, "quote_volume": 1641444.9233, "trades": 10406, "taker_buy_base": 1359.903, "taker_buy_quote": 755116.4985 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 556.4, "high": 557.6, "low": 552.6, "close": 557.1, "volume": 2760.711, "close_time": 1759118399999, "quote_volume": 1533749.6032, "trades": 15064, "taker_buy_base": 1409.921, "taker_buy_quote": 783564.7183 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 557.0, "high": 559.9, "low": 555.2, "close": 555.6, "volume": 2293.885, "close_time": 1759132799999, "quote_volume": 1278397.6781, "trades": 12850, "taker_buy_base": 1031.592, "taker_buy_quote": 574929.2296 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 555.5, "high": 555.8, "low": 550.0, "close": 553.0, "volume": 2523.411, "close_time": 1759147199999, "quote_volume": 1395879.936, "trades": 10951, "taker_buy_base": 1020.545, "taker_buy_quote": 564574.9703 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 552.9, "high": 563.1, "low": 550.0, "close": 558.3, "volume": 6596.897, "close_time": 1759161599999, "quote_volume": 3686770.9384, "trades": 22566, "taker_buy_base": 3809.445, "taker_buy_quote": 2128542.1132 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 558.4, "high": 561.2, "low": 557.1, "close": 560.4, "volume": 2224.944, "close_time": 1759175999999, "quote_volume": 1244575.0531, "trades": 12793, "taker_buy_base": 1233.945, "taker_buy_quote": 690175.4475 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 560.4, "high": 563.1, "low": 559.8, "close": 561.0, "volume": 1468.243, "close_time": 1759190399999, "quote_volume": 824530.6862, "trades": 7253, "taker_buy_base": 927.635, "taker_buy_quote": 520927.7121 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 561.0, "high": 563.2, "low": 558.7, "close": 561.5, "volume": 2831.453, "close_time": 1759204799999, "quote_volume": 1587816.918, "trades": 10652, "taker_buy_base": 1648.967, "taker_buy_quote": 924440.6669 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 561.6, "high": 562.3, "low": 556.6, "close": 558.0, "volume": 2195.426, "close_time": 1759219199999, "quote_volume": 1228002.7419, "trades": 9480, "taker_buy_base": 1216.024, "taker_buy_quote": 680379.8588 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 558.0, "high": 558.8, "low": 549.2, "close": 550.8, "volume": 4844.476, "close_time": 1759233599999, "quote_volume": 2680826.0176, "trades": 15861, "taker_buy_base": 2692.978, "taker_buy_quote": 1489965.6014 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 550.7, "high": 554.8, "low": 549.6, "close": 551.9, "volume": 3337.954, "close_time": 1759247999999, "quote_volume": 1841643.3942, "trades": 18237, "taker_buy_base": 2121.854, "taker_buy_quote": 1170628.6375 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 551.9, "high": 559.6, "low": 551.0, "close": 559.2, "volume": 3024.89, "close_time": 1759262399999, "quote_volume": 1674004.5177, "trades": 14822, "taker_buy_base": 1983.778, "taker_buy_quote": 1097910.3626 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 559.1, "high": 562.2, "low": 556.4, "close": 560.6, "volume": 3003.069, "close_time": 1759276799999, "quote_volume": 1680146.6906, "trades": 11040, "taker_buy_base": 1912.055, "taker_buy_quote": 1069938.1764 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 560.6, "high": 563.0, "low": 559.7, "close": 560.3, "volume": 3193.709, "close_time": 1759291199999, "quote_volume": 1792618.7673, "trades": 13435, "taker_buy_base": 1889.342, "taker_buy_quote": 1060511.7688 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 560.3, "high": 565.7, "low": 559.4, "close": 561.9, "volume": 2566.474, "close_time": 1759305599999, "quote_volume": 1442878.9526, "trades": 11451, "taker_buy_base": 1237.788, "taker_buy_quote": 695878.2098 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 561.8, "high": 600.0, "low": 561.5, "close": 587.5, "volume": 21549.976, "close_time": 1759319999999, "quote_volume": 12654340.9668, "trades": 70059, "taker_buy_base": 11480.583, "taker_buy_quote": 6733617.3811 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 587.5, "high": 589.1, "low": 581.9, "close": 583.4, "volume": 3996.363, "close_time": 1759334399999, "quote_volume": 2340033.5351, "trades": 17759, "taker_buy_base": 1995.953, "taker_buy_quote": 1168656.1124 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 583.4, "high": 589.4, "low": 579.9, "close": 587.7, "volume": 3976.814, "close_time": 1759348799999, "quote_volume": 2322716.2183, "trades": 14934, "taker_buy_base": 2330.996, "taker_buy_quote": 1361719.8829 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 587.7, "high": 598.0, "low": 585.8, "close": 592.8, "volume": 4448.431, "close_time": 1759363199999, "quote_volume": 2631026.393, "trades": 17173, "taker_buy_base": 2295.923, "taker_buy_quote": 1358298.0907 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 592.8, "high": 595.9, "low": 583.8, "close": 585.8, "volume": 9881.146, "close_time": 1759377599999, "quote_volume": 5845775.3079, "trades": 29558, "taker_buy_base": 4425.914, "taker_buy_quote": 2618713.9566 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 585.8, "high": 587.8, "low": 582.5, "close": 586.0, "volume": 7447.795, "close_time": 1759391999999, "quote_volume": 4357101.008, "trades": 18912, "taker_buy_base": 4002.943, "taker_buy_quote": 2342786.8196 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 586.1, "high": 593.1, "low": 583.5, "close": 588.8, "volume": 8470.424, "close_time": 1759406399999, "quote_volume": 4985644.1923, "trades": 19573, "taker_buy_base": 4735.502, "taker_buy_quote": 2788595.2235 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 588.7, "high": 594.7, "low": 579.9, "close": 588.1, "volume": 8629.778, "close_time": 1759420799999, "quote_volume": 5079488.7981, "trades": 32779, "taker_buy_base": 4455.053, "taker_buy_quote": 2622300.4806 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 588.0, "high": 594.2, "low": 587.0, "close": 591.6, "volume": 5179.564, "close_time": 1759435199999, "quote_volume": 3060495.1937, "trades": 20544, "taker_buy_base": 2754.134, "taker_buy_quote": 1628376.5284 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 591.7, "high": 598.1, "low": 589.6, "close": 594.5, "volume": 7803.095, "close_time": 1759449599999, "quote_volume": 4639121.7161, "trades": 17310, "taker_buy_base": 4863.372, "taker_buy_quote": 2891341.6975 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 594.5, "high": 597.6, "low": 590.8, "close": 595.4, "volume": 4441.877, "close_time": 1759463999999, "quote_volume": 2641024.61, "trades": 16942, "taker_buy_base": 2348.491, "taker_buy_quote": 1396438.5235 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 595.4, "high": 604.5, "low": 595.3, "close": 599.6, "volume": 7447.463, "close_time": 1759478399999, "quote_volume": 4474613.3208, "trades": 21722, "taker_buy_base": 3933.922, "taker_buy_quote": 2363619.3118 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 599.6, "high": 602.2, "low": 597.3, "close": 598.8, "volume": 3143.388, "close_time": 1759492799999, "quote_volume": 1884727.3683, "trades": 12400, "taker_buy_base": 1635.379, "taker_buy_quote": 980490.2965 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 598.9, "high": 610.3, "low": 596.9, "close": 609.6, "volume": 7427.418, "close_time": 1759507199999, "quote_volume": 4473114.5677, "trades": 19641, "taker_buy_base": 3189.509, "taker_buy_quote": 1924925.6769 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 609.6, "high": 615.3, "low": 599.0, "close": 605.0, "volume": 9241.818, "close_time": 1759521599999, "quote_volume": 5612396.1164, "trades": 41623, "taker_buy_base": 4302.78, "taker_buy_quote": 2614570.4297 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 605.1, "high": 610.0, "low": 602.2, "close": 608.5, "volume": 6249.944, "close_time": 1759535999999, "quote_volume": 3789597.8721, "trades": 17594, "taker_buy_base": 4008.868, "taker_buy_quote": 2431584.6275 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 608.5, "high": 609.4, "low": 592.1, "close": 593.6, "volume": 6826.281, "close_time": 1759550399999, "quote_volume": 4091657.3686, "trades": 22942, "taker_buy_base": 3051.265, "taker_buy_quote": 1827387.6745 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 593.6, "high": 595.6, "low": 589.7, "close": 590.8, "volume": 3266.699, "close_time": 1759564799999, "quote_volume": 1936631.0431, "trades": 13698, "taker_buy_base": 1410.192, "taker_buy_quote": 836247.0114 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 590.7, "high": 591.2, "low": 587.5, "close": 590.0, "volume": 2842.703, "close_time": 1759579199999, "quote_volume": 1674458.1203, "trades": 10993, "taker_buy_base": 1164.855, "taker_buy_quote": 685989.0687 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 590.0, "high": 592.2, "low": 584.3, "close": 589.3, "volume": 4029.289, "close_time": 1759593599999, "quote_volume": 2368859.9057, "trades": 16720, "taker_buy_base": 1628.332, "taker_buy_quote": 957672.0141 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 589.4, "high": 594.8, "low": 586.3, "close": 588.1, "volume": 2125.812, "close_time": 1759607999999, "quote_volume": 1255956.215, "trades": 13772, "taker_buy_base": 1133.8, "taker_buy_quote": 670109.7795 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 588.1, "high": 591.9, "low": 588.0, "close": 589.9, "volume": 1444.085, "close_time": 1759622399999, "quote_volume": 852940.7209, "trades": 6424, "taker_buy_base": 887.42, "taker_buy_quote": 524149.7991 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 590.0, "high": 615.3, "low": 587.6, "close": 602.7, "volume": 15808.889, "close_time": 1759636799999, "quote_volume": 9544779.9928, "trades": 46529, "taker_buy_base": 8772.379, "taker_buy_quote": 5286605.6527 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 602.7, "high": 608.1, "low": 599.6, "close": 604.5, "volume": 5208.281, "close_time": 1759651199999, "quote_volume": 3143323.1378, "trades": 28188, "taker_buy_base": 2599.505, "taker_buy_quote": 1569300.9777 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 604.5, "high": 604.8, "low": 597.7, "close": 600.5, "volume": 2373.357, "close_time": 1759665599999, "quote_volume": 1425370.7598, "trades": 14645, "taker_buy_base": 1105.429, "taker_buy_quote": 664154.9294 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 600.5, "high": 600.5, "low": 594.8, "close": 595.7, "volume": 1285.949, "close_time": 1759679999999, "quote_volume": 768164.5758, "trades": 9130, "taker_buy_base": 610.315, "taker_buy_quote": 364547.631 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 595.7, "high": 599.6, "low": 593.0, "close": 595.0, "volume": 3695.739, "close_time": 1759694399999, "quote_volume": 2205248.4249, "trades": 14856, "taker_buy_base": 1803.338, "taker_buy_quote": 1076630.1974 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 594.9, "high": 596.0, "low": 591.3, "close": 594.2, "volume": 2442.955, "close_time": 1759708799999, "quote_volume": 1449431.4316, "trades": 9820, "taker_buy_base": 1074.088, "taker_buy_quote": 637507.8009 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 594.3, "high": 602.6, "low": 592.1, "close": 598.4, "volume": 3798.805, "close_time": 1759723199999, "quote_volume": 2274969.7244, "trades": 18756, "taker_buy_base": 2382.188, "taker_buy_quote": 1427648.4723 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 598.4, "high": 602.3, "low": 595.7, "close": 597.5, "volume": 2305.913, "close_time": 1759737599999, "quote_volume": 1380577.1821, "trades": 11243, "taker_buy_base": 1205.234, "taker_buy_quote": 721904.0442 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 597.6, "high": 601.5, "low": 596.5, "close": 600.6, "volume": 1853.413, "close_time": 1759751999999, "quote_volume": 1109755.5555, "trades": 9171, "taker_buy_base": 973.809, "taker_buy_quote": 583525.6918 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 600.6, "high": 603.2, "low": 598.2, "close": 600.8, "volume": 3827.683, "close_time": 1759766399999, "quote_volume": 2298212.6572, "trades": 18716, "taker_buy_base": 1777.797, "taker_buy_quote": 1067834.4701 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 600.7, "high": 606.7, "low": 597.5, "close": 603.9, "volume": 4626.076, "close_time": 1759780799999, "quote_volume": 2779299.399, "trades": 17432, "taker_buy_base": 2714.744, "taker_buy_quote": 1630705.1035 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 603.9, "high": 605.0, "low": 598.4, "close": 598.8, "volume": 1566.239, "close_time": 1759795199999, "quote_volume": 942858.2469, "trades": 10559, "taker_buy_base": 651.635, "taker_buy_quote": 392460.0028 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 598.9, "high": 599.9, "low": 593.6, "close": 595.5, "volume": 2360.232, "close_time": 1759809599999, "quote_volume": 1406961.5996, "trades": 12545, "taker_buy_base": 960.938, "taker_buy_quote": 572976.3351 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 595.5, "high": 598.1, "low": 592.2, "close": 595.3, "volume": 1970.152, "close_time": 1759823999999, "quote_volume": 1173371.119, "trades": 11381, "taker_buy_base": 694.339, "taker_buy_quote": 413672.1285 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 595.3, "high": 596.3, "low": 591.6, "close": 591.6, "volume": 3339.52, "close_time": 1759838399999, "quote_volume": 1982430.8377, "trades": 12911, "taker_buy_base": 2027.324, "taker_buy_quote": 1203135.0196 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 591.6, "high": 595.5, "low": 575.4, "close": 578.2, "volume": 14599.844, "close_time": 1759852799999, "quote_volume": 8539928.4954, "trades": 52581, "taker_buy_base": 6944.948, "taker_buy_quote": 4064747.0 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 578.2, "high": 579.9, "low": 574.1, "close": 578.2, "volume": 4708.19, "close_time": 1759867199999, "quote_volume": 2716148.2145, "trades": 22107, "taker_buy_base": 2003.464, "taker_buy_quote": 1155785.6297 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 578.3, "high": 579.8, "low": 575.3, "close": 576.2, "volume": 1958.53, "close_time": 1759881599999, "quote_volume": 1132853.4893, "trades": 9404, "taker_buy_base": 839.448, "taker_buy_quote": 485501.7332 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 576.3, "high": 582.2, "low": 576.2, "close": 578.0, "volume": 2665.232, "close_time": 1759895999999, "quote_volume": 1544824.5251, "trades": 12955, "taker_buy_base": 1214.404, "taker_buy_quote": 704355.7319 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 578.1, "high": 579.9, "low": 573.2, "close": 578.1, "volume": 2436.832, "close_time": 1759910399999, "quote_volume": 1405209.9895, "trades": 13670, "taker_buy_base": 1250.144, "taker_buy_quote": 720749.3944 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 578.2, "high": 580.7, "low": 577.5, "close": 577.8, "volume": 2320.583, "close_time": 1759924799999, "quote_volume": 1343780.5678, "trades": 12621, "taker_buy_base": 1229.783, "taker_buy_quote": 712138.2772 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 577.8, "high": 583.8, "low": 576.0, "close": 577.6, "volume": 2407.038, "close_time": 1759939199999, "quote_volume": 1394316.2122, "trades": 16307, "taker_buy_base": 1113.279, "taker_buy_quote": 644740.0312 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 577.6, "high": 588.0, "low": 577.1, "close": 586.9, "volume": 2258.654, "close_time": 1759953599999, "quote_volume": 1320749.7912, "trades": 14971, "taker_buy_base": 1185.091, "taker_buy_quote": 692868.043 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 586.9, "high": 587.4, "low": 581.4, "close": 583.1, "volume": 1212.189, "close_time": 1759967999999, "quote_volume": 707646.0699, "trades": 7006, "taker_buy_base": 570.13, "taker_buy_quote": 332778.562 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 583.2, "high": 583.8, "low": 575.8, "close": 581.0, "volume": 2132.632, "close_time": 1759982399999, "quote_volume": 1236579.9945, "trades": 13995, "taker_buy_base": 1057.003, "taker_buy_quote": 612917.9967 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 580.9, "high": 582.8, "low": 576.7, "close": 578.2, "volume": 1826.703, "close_time": 1759996799999, "quote_volume": 1057477.3768, "trades": 7214, "taker_buy_base": 949.1, "taker_buy_quote": 549291.2659 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 578.2, "high": 578.5, "low": 570.0, "close": 575.4, "volume": 4489.631, "close_time": 1760011199999, "quote_volume": 2574626.211, "trades": 17470, "taker_buy_base": 2153.542, "taker_buy_quote": 1235092.1451 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 575.4, "high": 580.9, "low": 570.9, "close": 576.0, "volume": 4545.238, "close_time": 1760025599999, "quote_volume": 2615899.0918, "trades": 26450, "taker_buy_base": 2333.357, "taker_buy_quote": 1342488.501 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 575.9, "high": 577.7, "low": 568.3, "close": 575.6, "volume": 2278.398, "close_time": 1760039999999, "quote_volume": 1306390.4346, "trades": 15732, "taker_buy_base": 901.441, "taker_buy_quote": 516919.72 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 575.8, "high": 594.3, "low": 573.6, "close": 580.0, "volume": 9719.77, "close_time": 1760054399999, "quote_volume": 5676217.0168, "trades": 30034, "taker_buy_base": 5031.977, "taker_buy_quote": 2939837.6162 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 579.9, "high": 601.2, "low": 579.9, "close": 593.6, "volume": 9632.503, "close_time": 1760068799999, "quote_volume": 5702081.155, "trades": 30577, "taker_buy_base": 5440.25, "taker_buy_quote": 3217780.7581 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 593.6, "high": 595.6, "low": 584.3, "close": 585.7, "volume": 6848.217, "close_time": 1760083199999, "quote_volume": 4035033.6818, "trades": 25807, "taker_buy_base": 2718.939, "taker_buy_quote": 1602425.8244 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 585.7, "high": 597.5, "low": 585.2, "close": 594.9, "volume": 23616.892, "close_time": 1760097599999, "quote_volume": 14005522.4296, "trades": 73871, "taker_buy_base": 12640.432, "taker_buy_quote": 7506832.1609 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 595.0, "high": 597.1, "low": 573.2, "close": 577.3, "volume": 20134.9, "close_time": 1760111999999, "quote_volume": 11826690.3518, "trades": 82416, "taker_buy_base": 9472.615, "taker_buy_quote": 5566919.1547 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 577.3, "high": 582.2, "low": 556.0, "close": 560.1, "volume": 9753.464, "close_time": 1760126399999, "quote_volume": 5556708.2262, "trades": 56746, "taker_buy_base": 4649.27, "taker_buy_quote": 2654295.6565 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 560.1, "high": 565.7, "low": 482.0, "close": 513.5, "volume": 88435.165, "close_time": 1760140799999, "quote_volume": 45938434.391, "trades": 251373, "taker_buy_base": 36558.05, "taker_buy_quote": 19044166.4115 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 513.4, "high": 538.4, "low": 502.7, "close": 529.5, "volume": 24483.23, "close_time": 1760155199999, "quote_volume": 12781631.4661, "trades": 48632, "taker_buy_base": 12449.313, "taker_buy_quote": 6491577.9691 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 529.4, "high": 540.3, "low": 525.7, "close": 529.0, "volume": 9913.722, "close_time": 1760169599999, "quote_volume": 5290657.8626, "trades": 21843, "taker_buy_base": 3801.879, "taker_buy_quote": 2028061.2239 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 529.0, "high": 537.0, "low": 527.0, "close": 530.2, "volume": 5802.483, "close_time": 1760183999999, "quote_volume": 3089567.923, "trades": 15686, "taker_buy_base": 2773.242, "taker_buy_quote": 1476733.8272 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 530.2, "high": 530.8, "low": 520.2, "close": 524.8, "volume": 5198.946, "close_time": 1760198399999, "quote_volume": 2732251.8886, "trades": 14735, "taker_buy_base": 2662.59, "taker_buy_quote": 1399641.3202 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 524.9, "high": 526.9, "low": 499.6, "close": 502.1, "volume": 4057.651, "close_time": 1760212799999, "quote_volume": 2084270.4305, "trades": 13808, "taker_buy_base": 2170.234, "taker_buy_quote": 1113439.7615 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 502.0, "high": 506.3, "low": 477.7, "close": 500.1, "volume": 26616.019, "close_time": 1760227199999, "quote_volume": 13173270.0231, "trades": 43422, "taker_buy_base": 17082.984, "taker_buy_quote": 8485404.5128 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 500.1, "high": 515.1, "low": 495.6, "close": 510.5, "volume": 10384.407, "close_time": 1760241599999, "quote_volume": 5240653.8779, "trades": 23282, "taker_buy_base": 6602.763, "taker_buy_quote": 3341018.7418 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 510.5, "high": 526.3, "low": 510.4, "close": 521.5, "volume": 18782.745, "close_time": 1760255999999, "quote_volume": 9751662.2636, "trades": 34246, "taker_buy_base": 10005.187, "taker_buy_quote": 5190230.8866 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 521.6, "high": 526.0, "low": 516.6, "close": 523.2, "volume": 3476.059, "close_time": 1760270399999, "quote_volume": 1813831.3613, "trades": 10996, "taker_buy_base": 1602.567, "taker_buy_quote": 836410.8639 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 523.1, "high": 539.2, "low": 518.3, "close": 536.6, "volume": 12076.463, "close_time": 1760284799999, "quote_volume": 6427125.1938, "trades": 30170, "taker_buy_base": 6507.139, "taker_buy_quote": 3462268.8675 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 536.6, "high": 544.5, "low": 535.8, "close": 541.6, "volume": 4644.782, "close_time": 1760299199999, "quote_volume": 2508567.589, "trades": 17518, "taker_buy_base": 2171.891, "taker_buy_quote": 1173596.4759 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 541.6, "high": 545.4, "low": 533.7, "close": 540.7, "volume": 4482.269, "close_time": 1760313599999, "quote_volume": 2422473.2333, "trades": 13102, "taker_buy_base": 2757.592, "taker_buy_quote": 1491030.1836 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 540.6, "high": 547.6, "low": 537.7, "close": 538.3, "volume": 4461.817, "close_time": 1760327999999, "quote_volume": 2421198.0848, "trades": 14038, "taker_buy_base": 2465.774, "taker_buy_quote": 1339695.2106 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 538.3, "high": 546.5, "low": 536.9, "close": 543.1, "volume": 5103.665, "close_time": 1760342399999, "quote_volume": 2767649.7384, "trades": 13539, "taker_buy_base": 2799.948, "taker_buy_quote": 1517920.322 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 543.1, "high": 546.0, "low": 530.7, "close": 537.4, "volume": 8894.549, "close_time": 1760356799999, "quote_volume": 4811825.3665, "trades": 23388, "taker_buy_base": 4612.078, "taker_buy_quote": 2497807.2092 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 537.3, "high": 545.6, "low": 534.6, "close": 541.0, "volume": 8348.042, "close_time": 1760371199999, "quote_volume": 4511839.4135, "trades": 29481, "taker_buy_base": 3831.437, "taker_buy_quote": 2072706.8708 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 541.0, "high": 549.4, "low": 539.0, "close": 547.1, "volume": 2804.912, "close_time": 1760385599999, "quote_volume": 1529281.4142, "trades": 14089, "taker_buy_base": 1468.799, "taker_buy_quote": 800910.2655 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 547.2, "high": 549.0, "low": 543.5, "close": 546.5, "volume": 2464.751, "close_time": 1760399999999, "quote_volume": 1346110.067, "trades": 8402, "taker_buy_base": 1195.803, "taker_buy_quote": 653248.0719 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 546.5, "high": 547.2, "low": 533.4, "close": 538.6, "volume": 15805.559, "close_time": 1760414399999, "quote_volume": 8507170.5914, "trades": 45823, "taker_buy_base": 6578.205, "taker_buy_quote": 3552008.2067 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 538.5, "high": 539.2, "low": 507.6, "close": 516.9, "volume": 57574.969, "close_time": 1760428799999, "quote_volume": 30217008.2401, "trades": 162053, "taker_buy_base": 26291.878, "taker_buy_quote": 13858105.6186 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 516.9, "high": 527.8, "low": 508.0, "close": 518.6, "volume": 46102.641, "close_time": 1760443199999, "quote_volume": 23927433.5284, "trades": 117649, "taker_buy_base": 22278.68, "taker_buy_quote": 11597520.096 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 518.6, "high": 531.1, "low": 511.9, "close": 530.9, "volume": 8789.091, "close_time": 1760457599999, "quote_volume": 4560931.2318, "trades": 37749, "taker_buy_base": 4959.266, "taker_buy_quote": 2572554.3599 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 530.9, "high": 539.0, "low": 527.2, "close": 533.9, "volume": 5761.989, "close_time": 1760471999999, "quote_volume": 3077555.2749, "trades": 30661, "taker_buy_base": 2801.45, "taker_buy_quote": 1497408.9326 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 534.0, "high": 542.5, "low": 532.3, "close": 538.0, "volume": 4330.38, "close_time": 1760486399999, "quote_volume": 2325143.0619, "trades": 9822, "taker_buy_base": 3052.614, "taker_buy_quote": 1638869.5645 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 538.0, "high": 541.1, "low": 532.2, "close": 534.6, "volume": 2663.196, "close_time": 1760500799999, "quote_volume": 1428244.8801, "trades": 12266, "taker_buy_base": 1021.603, "taker_buy_quote": 547961.5119 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 534.7, "high": 538.0, "low": 533.0, "close": 536.7, "volume": 2544.346, "close_time": 1760515199999, "quote_volume": 1361908.8797, "trades": 11020, "taker_buy_base": 1047.367, "taker_buy_quote": 560671.2288 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 536.6, "high": 546.0, "low": 530.2, "close": 531.6, "volume": 5124.291, "close_time": 1760529599999, "quote_volume": 2752943.0151, "trades": 17121, "taker_buy_base": 2062.967, "taker_buy_quote": 1109789.0321 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 531.6, "high": 534.0, "low": 521.0, "close": 523.1, "volume": 7051.371, "close_time": 1760543999999, "quote_volume": 3725561.769, "trades": 25131, "taker_buy_base": 2478.994, "taker_buy_quote": 1310248.0284 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 523.1, "high": 527.8, "low": 520.4, "close": 523.2, "volume": 4015.262, "close_time": 1760558399999, "quote_volume": 2101323.2693, "trades": 15476, "taker_buy_base": 2378.951, "taker_buy_quote": 1244874.7173 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 523.2, "high": 524.8, "low": 517.4, "close": 522.2, "volume": 2202.983, "close_time": 1760572799999, "quote_volume": 1149394.2479, "trades": 8839, "taker_buy_base": 934.846, "taker_buy_quote": 487788.7583 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 522.2, "high": 527.3, "low": 520.9, "close": 523.6, "volume": 1797.55, "close_time": 1760587199999, "quote_volume": 943171.6588, "trades": 7468, "taker_buy_base": 993.064, "taker_buy_quote": 521277.802 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 523.6, "high": 525.4, "low": 519.1, "close": 522.2, "volume": 2344.783, "close_time": 1760601599999, "quote_volume": 1225783.222, "trades": 8218, "taker_buy_base": 876.669, "taker_buy_quote": 458266.0981 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 522.3, "high": 529.7, "low": 511.6, "close": 524.5, "volume": 5800.172, "close_time": 1760615999999, "quote_volume": 3028347.5725, "trades": 19423, "taker_buy_base": 2965.883, "taker_buy_quote": 1549494.8823 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 524.6, "high": 527.6, "low": 509.4, "close": 510.8, "volume": 4462.796, "close_time": 1760630399999, "quote_volume": 2316134.4668, "trades": 23602, "taker_buy_base": 2078.034, "taker_buy_quote": 1079457.0867 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 510.7, "high": 517.1, "low": 503.2, "close": 506.9, "volume": 10599.794, "close_time": 1760644799999, "quote_volume": 5406104.367, "trades": 33553, "taker_buy_base": 6295.399, "taker_buy_quote": 3211541.6812 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 507.0, "high": 508.4, "low": 501.3, "close": 504.8, "volume": 4775.671, "close_time": 1760659199999, "quote_volume": 2407089.6277, "trades": 14480, "taker_buy_base": 2922.585, "taker_buy_quote": 1472971.1306 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 504.8, "high": 510.8, "low": 503.3, "close": 508.4, "volume": 3270.968, "close_time": 1760673599999, "quote_volume": 1660511.0705, "trades": 11612, "taker_buy_base": 1869.197, "taker_buy_quote": 949543.7243 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 508.4, "high": 508.8, "low": 478.1, "close": 479.1, "volume": 9147.951, "close_time": 1760687999999, "quote_volume": 4507540.7236, "trades": 30907, "taker_buy_base": 4392.438, "taker_buy_quote": 2162480.6004 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 479.1, "high": 483.0, "low": 443.2, "close": 466.1, "volume": 70186.058, "close_time": 1760702399999, "quote_volume": 32588360.6064, "trades": 88624, "taker_buy_base": 51667.067, "taker_buy_quote": 24010167.2425 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 466.1, "high": 470.0, "low": 455.6, "close": 469.7, "volume": 15034.911, "close_time": 1760716799999, "quote_volume": 6952264.9581, "trades": 42268, "taker_buy_base": 7243.308, "taker_buy_quote": 3350078.199 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 469.8, "high": 474.8, "low": 461.9, "close": 466.1, "volume": 9172.494, "close_time": 1760731199999, "quote_volume": 4285451.4963, "trades": 30247, "taker_buy_base": 3668.435, "taker_buy_quote": 1715462.2323 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 466.2, "high": 474.1, "low": 466.0, "close": 469.8, "volume": 2805.115, "close_time": 1760745599999, "quote_volume": 1321941.8262, "trades": 8477, "taker_buy_base": 1495.978, "taker_buy_quote": 705019.0716 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 469.8, "high": 476.3, "low": 468.5, "close": 474.8, "volume": 2878.916, "close_time": 1760759999999, "quote_volume": 1362178.8906, "trades": 9277, "taker_buy_base": 1500.065, "taker_buy_quote": 710027.6548 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 474.8, "high": 483.7, "low": 472.1, "close": 475.3, "volume": 8406.874, "close_time": 1760774399999, "quote_volume": 4005415.7532, "trades": 16448, "taker_buy_base": 4833.708, "taker_buy_quote": 2304947.1872 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 475.3, "high": 477.0, "low": 471.3, "close": 472.0, "volume": 2209.455, "close_time": 1760788799999, "quote_volume": 1048226.9617, "trades": 8528, "taker_buy_base": 1258.824, "taker_buy_quote": 597371.1295 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 472.0, "high": 472.1, "low": 462.2, "close": 466.0, "volume": 6333.79, "close_time": 1760803199999, "quote_volume": 2953069.5047, "trades": 20256, "taker_buy_base": 3364.018, "taker_buy_quote": 1568369.6959 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 466.0, "high": 467.7, "low": 463.4, "close": 466.9, "volume": 2447.953, "close_time": 1760817599999, "quote_volume": 1139951.8996, "trades": 6619, "taker_buy_base": 1350.675, "taker_buy_quote": 629214.1212 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 466.8, "high": 469.2, "low": 465.1, "close": 468.5, "volume": 2162.919, "close_time": 1760831999999, "quote_volume": 1011250.4201, "trades": 6878, "taker_buy_base": 990.781, "taker_buy_quote": 463161.9231 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 468.4, "high": 468.8, "low": 462.1, "close": 465.4, "volume": 2284.363, "close_time": 1760846399999, "quote_volume": 1061939.2846, "trades": 8393, "taker_buy_base": 844.891, "taker_buy_quote": 392836.5306 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 465.4, "high": 466.1, "low": 458.6, "close": 461.7, "volume": 3061.7, "close_time": 1760860799999, "quote_volume": 1415350.0852, "trades": 9777, "taker_buy_base": 1345.599, "taker_buy_quote": 621981.1823 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 461.6, "high": 476.4, "low": 456.6, "close": 469.9, "volume": 23050.691, "close_time": 1760875199999, "quote_volume": 10780607.8191, "trades": 52686, "taker_buy_base": 12341.561, "taker_buy_quote": 5773133.7439 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 469.9, "high": 479.1, "low": 468.7, "close": 476.3, "volume": 5046.47, "close_time": 1760889599999, "quote_volume": 2402002.7575, "trades": 17669, "taker_buy_base": 2575.001, "taker_buy_quote": 1225897.9438 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 476.3, "high": 478.1, "low": 472.7, "close": 473.1, "volume": 3065.338, "close_time": 1760903999999, "quote_volume": 1456415.6598, "trades": 11623, "taker_buy_base": 1127.944, "taker_buy_quote": 535980.1179 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 473.0, "high": 476.3, "low": 472.1, "close": 472.7, "volume": 2044.67, "close_time": 1760918399999, "quote_volume": 969231.0813, "trades": 7562, "taker_buy_base": 860.99, "taker_buy_quote": 408101.5699 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 472.6, "high": 478.8, "low": 467.0, "close": 477.6, "volume": 2517.788, "close_time": 1760932799999, "quote_volume": 1187376.6121, "trades": 12051, "taker_buy_base": 1308.373, "taker_buy_quote": 617197.106 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 477.6, "high": 485.1, "low": 477.0, "close": 481.0, "volume": 10550.475, "close_time": 1760947199999, "quote_volume": 5091180.877, "trades": 24414, "taker_buy_base": 5060.115, "taker_buy_quote": 2442768.5988 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 481.1, "high": 484.0, "low": 479.4, "close": 481.7, "volume": 6737.042, "close_time": 1760961599999, "quote_volume": 3244798.8359, "trades": 23189, "taker_buy_base": 3521.923, "taker_buy_quote": 1696926.2309 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 481.6, "high": 486.2, "low": 480.0, "close": 480.1, "volume": 7969.343, "close_time": 1760975999999, "quote_volume": 3848063.743, "trades": 20567, "taker_buy_base": 3889.308, "taker_buy_quote": 1878798.7088 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 480.0, "high": 486.6, "low": 474.7, "close": 485.2, "volume": 7837.606, "close_time": 1760990399999, "quote_volume": 3763804.7775, "trades": 23303, "taker_buy_base": 3282.058, "taker_buy_quote": 1576087.3387 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 485.1, "high": 485.1, "low": 478.7, "close": 478.7, "volume": 4101.369, "close_time": 1761004799999, "quote_volume": 1977214.3246, "trades": 10765, "taker_buy_base": 1657.2, "taker_buy_quote": 798781.7966 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 478.7, "high": 480.2, "low": 472.4, "close": 473.2, "volume": 5720.345, "close_time": 1761019199999, "quote_volume": 2729977.5083, "trades": 14997, "taker_buy_base": 3189.609, "taker_buy_quote": 1523914.6646 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 473.2, "high": 473.3, "low": 465.4, "close": 469.2, "volume": 6064.919, "close_time": 1761033599999, "quote_volume": 2840153.742, "trades": 16144, "taker_buy_base": 2745.995, "taker_buy_quote": 1285816.4412 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 469.2, "high": 475.4, "low": 464.0, "close": 472.7, "volume": 38738.861, "close_time": 1761047999999, "quote_volume": 18219442.1857, "trades": 61197, "taker_buy_base": 18683.269, "taker_buy_quote": 8799147.2156 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 472.7, "high": 511.2, "low": 470.0, "close": 510.0, "volume": 48051.25, "close_time": 1761062399999, "quote_volume": 23483732.6246, "trades": 72356, "taker_buy_base": 23151.567, "taker_buy_quote": 11280274.4415 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 510.0, "high": 515.5, "low": 495.3, "close": 495.4, "volume": 10401.147, "close_time": 1761076799999, "quote_volume": 5257505.7438, "trades": 24997, "taker_buy_base": 5195.782, "taker_buy_quote": 2628033.4359 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 495.3, "high": 496.0, "low": 478.6, "close": 480.8, "volume": 6915.799, "close_time": 1761091199999, "quote_volume": 3366251.3075, "trades": 16494, "taker_buy_base": 3715.373, "taker_buy_quote": 1808232.8014 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 480.8, "high": 486.0, "low": 477.3, "close": 481.5, "volume": 5067.832, "close_time": 1761105599999, "quote_volume": 2440781.5621, "trades": 12266, "taker_buy_base": 2454.814, "taker_buy_quote": 1182864.6744 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 481.4, "high": 483.7, "low": 475.2, "close": 478.6, "volume": 2959.725, "close_time": 1761119999999, "quote_volume": 1417468.9204, "trades": 7407, "taker_buy_base": 1377.97, "taker_buy_quote": 660245.5459 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 478.6, "high": 479.5, "low": 466.9, "close": 473.1, "volume": 4205.387, "close_time": 1761134399999, "quote_volume": 1987131.4149, "trades": 10226, "taker_buy_base": 1901.113, "taker_buy_quote": 898372.6536 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 473.1, "high": 478.0, "low": 468.6, "close": 473.9, "volume": 12415.59, "close_time": 1761148799999, "quote_volume": 5884127.5893, "trades": 26513, "taker_buy_base": 5571.772, "taker_buy_quote": 2640751.7995 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 473.8, "high": 475.6, "low": 469.4, "close": 475.3, "volume": 3817.462, "close_time": 1761163199999, "quote_volume": 1804749.7676, "trades": 10260, "taker_buy_base": 1809.421, "taker_buy_quote": 855676.953 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 475.2, "high": 475.3, "low": 462.2, "close": 473.2, "volume": 4110.115, "close_time": 1761177599999, "quote_volume": 1923669.9093, "trades": 10458, "taker_buy_base": 1649.474, "taker_buy_quote": 772067.1541 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 473.2, "high": 491.5, "low": 472.7, "close": 483.6, "volume": 57407.85, "close_time": 1761191999999, "quote_volume": 27682523.8654, "trades": 68461, "taker_buy_base": 36635.123, "taker_buy_quote": 17644936.7051 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 483.7, "high": 491.9, "low": 479.8, "close": 484.1, "volume": 64110.75, "close_time": 1761206399999, "quote_volume": 31150814.0776, "trades": 107233, "taker_buy_base": 33095.613, "taker_buy_quote": 16097858.5005 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 484.1, "high": 489.9, "low": 482.3, "close": 484.5, "volume": 48128.296, "close_time": 1761220799999, "quote_volume": 23373713.2457, "trades": 76996, "taker_buy_base": 22506.489, "taker_buy_quote": 10935413.1064 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 484.5, "high": 486.8, "low": 481.1, "close": 483.7, "volume": 6061.902, "close_time": 1761235199999, "quote_volume": 2935755.1522, "trades": 18751, "taker_buy_base": 2902.411, "taker_buy_quote": 1406935.7223 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 483.7, "high": 488.2, "low": 482.4, "close": 483.6, "volume": 2376.399, "close_time": 1761249599999, "quote_volume": 1152670.8604, "trades": 6242, "taker_buy_base": 1231.422, "taker_buy_quote": 597468.2616 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 483.5, "high": 483.5, "low": 477.9, "close": 480.3, "volume": 3873.447, "close_time": 1761263999999, "quote_volume": 1862404.6213, "trades": 6928, "taker_buy_base": 2003.967, "taker_buy_quote": 963384.6298 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 480.3, "high": 483.2, "low": 478.3, "close": 482.4, "volume": 4625.494, "close_time": 1761278399999, "quote_volume": 2228159.6128, "trades": 7430, "taker_buy_base": 1847.532, "taker_buy_quote": 889517.3783 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 482.4, "high": 510.0, "low": 481.1, "close": 490.9, "volume": 14655.925, "close_time": 1761292799999, "quote_volume": 7188095.9249, "trades": 20880, "taker_buy_base": 9317.312, "taker_buy_quote": 4569120.5395 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 491.0, "high": 498.0, "low": 488.2, "close": 494.8, "volume": 10462.672, "close_time": 1761307199999, "quote_volume": 5168702.6048, "trades": 14216, "taker_buy_base": 7248.881, "taker_buy_quote": 3585319.3665 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 494.8, "high": 508.6, "low": 494.8, "close": 498.0, "volume": 19884.418, "close_time": 1761321599999, "quote_volume": 9982404.139, "trades": 35347, "taker_buy_base": 9889.842, "taker_buy_quote": 4954906.635 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 498.0, "high": 505.8, "low": 495.7, "close": 499.6, "volume": 3207.41, "close_time": 1761335999999, "quote_volume": 1605197.5577, "trades": 10915, "taker_buy_base": 1489.979, "taker_buy_quote": 745684.7492 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 499.7, "high": 503.7, "low": 499.0, "close": 503.2, "volume": 1451.808, "close_time": 1761350399999, "quote_volume": 728899.0197, "trades": 4341, "taker_buy_base": 758.198, "taker_buy_quote": 380599.6214 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 503.2, "high": 507.5, "low": 499.5, "close": 502.3, "volume": 8629.561, "close_time": 1761364799999, "quote_volume": 4357331.7997, "trades": 11242, "taker_buy_base": 3089.848, "taker_buy_quote": 1557227.5135 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 502.3, "high": 512.8, "low": 501.9, "close": 507.7, "volume": 5313.753, "close_time": 1761379199999, "quote_volume": 2708185.4718, "trades": 9298, "taker_buy_base": 2496.645, "taker_buy_quote": 1271097.5277 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 507.7, "high": 511.1, "low": 495.9, "close": 500.0, "volume": 7056.984, "close_time": 1761393599999, "quote_volume": 3539490.4175, "trades": 13072, "taker_buy_base": 3376.7, "taker_buy_quote": 1693953.5064 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 499.9, "high": 511.0, "low": 499.7, "close": 507.1, "volume": 16933.437, "close_time": 1761407999999, "quote_volume": 8581892.2203, "trades": 19133, "taker_buy_base": 7707.786, "taker_buy_quote": 3905707.1365 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 507.2, "high": 509.0, "low": 504.8, "close": 507.5, "volume": 2031.014, "close_time": 1761422399999, "quote_volume": 1029831.9261, "trades": 5254, "taker_buy_base": 1076.195, "taker_buy_quote": 545636.8173 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 507.4, "high": 512.8, "low": 504.9, "close": 508.2, "volume": 10373.845, "close_time": 1761436799999, "quote_volume": 5288566.2266, "trades": 13926, "taker_buy_base": 4483.685, "taker_buy_quote": 2283195.2487 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 508.2, "high": 520.4, "low": 508.2, "close": 508.4, "volume": 18626.963, "close_time": 1761451199999, "quote_volume": 9564665.7348, "trades": 28788, "taker_buy_base": 8326.831, "taker_buy_quote": 4271971.4606 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 508.5, "high": 519.8, "low": 508.3, "close": 518.9, "volume": 8399.785, "close_time": 1761465599999, "quote_volume": 4325160.9182, "trades": 14654, "taker_buy_base": 4525.538, "taker_buy_quote": 2329917.9905 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 518.9, "high": 544.2, "low": 517.2, "close": 539.6, "volume": 15945.181, "close_time": 1761479999999, "quote_volume": 8420449.118, "trades": 32354, "taker_buy_base": 7912.492, "taker_buy_quote": 4179523.5333 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 539.6, "high": 565.7, "low": 539.6, "close": 548.8, "volume": 35275.651, "close_time": 1761494399999, "quote_volume": 19585233.2033, "trades": 88073, "taker_buy_base": 18839.262, "taker_buy_quote": 10450616.028 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 548.8, "high": 559.0, "low": 548.1, "close": 554.5, "volume": 12462.042, "close_time": 1761508799999, "quote_volume": 6902829.8213, "trades": 20472, "taker_buy_base": 6967.798, "taker_buy_quote": 3859641.8963 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 554.5, "high": 560.0, "low": 549.3, "close": 559.4, "volume": 9963.517, "close_time": 1761523199999, "quote_volume": 5548485.3841, "trades": 18186, "taker_buy_base": 6131.776, "taker_buy_quote": 3417163.7119 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 559.4, "high": 565.4, "low": 555.0, "close": 560.1, "volume": 13235.712, "close_time": 1761537599999, "quote_volume": 7424187.9577, "trades": 25722, "taker_buy_base": 7362.723, "taker_buy_quote": 4130945.4042 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 560.2, "high": 565.7, "low": 555.5, "close": 560.7, "volume": 22088.79, "close_time": 1761551999999, "quote_volume": 12394254.7823, "trades": 27976, "taker_buy_base": 9856.084, "taker_buy_quote": 5524534.1205 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 560.7, "high": 563.7, "low": 556.0, "close": 562.0, "volume": 11837.602, "close_time": 1761566399999, "quote_volume": 6624522.3332, "trades": 23372, "taker_buy_base": 7630.062, "taker_buy_quote": 4269193.6614 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 561.9, "high": 572.3, "low": 559.6, "close": 563.1, "volume": 13168.765, "close_time": 1761580799999, "quote_volume": 7438549.9058, "trades": 35244, "taker_buy_base": 6669.166, "taker_buy_quote": 3769575.3076 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 563.2, "high": 565.5, "low": 556.0, "close": 558.1, "volume": 8279.366, "close_time": 1761595199999, "quote_volume": 4638636.2809, "trades": 20377, "taker_buy_base": 4247.84, "taker_buy_quote": 2379867.8063 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 558.1, "high": 580.0, "low": 545.8, "close": 555.6, "volume": 18218.542, "close_time": 1761609599999, "quote_volume": 10143540.4793, "trades": 25067, "taker_buy_base": 9505.194, "taker_buy_quote": 5298138.6665 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 555.6, "high": 560.7, "low": 552.8, "close": 559.8, "volume": 29447.179, "close_time": 1761623999999, "quote_volume": 16446254.1808, "trades": 33084, "taker_buy_base": 21768.391, "taker_buy_quote": 12167573.6043 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 559.7, "high": 580.0, "low": 550.0, "close": 555.0, "volume": 46868.605, "close_time": 1761638399999, "quote_volume": 26181052.8504, "trades": 110104, "taker_buy_base": 25572.1, "taker_buy_quote": 14308654.2878 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 555.1, "high": 562.7, "low": 552.6, "close": 555.7, "volume": 23149.047, "close_time": 1761652799999, "quote_volume": 12909063.6759, "trades": 48117, "taker_buy_base": 11323.957, "taker_buy_quote": 6317309.1299 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 555.7, "high": 575.0, "low": 554.8, "close": 562.2, "volume": 23769.598, "close_time": 1761667199999, "quote_volume": 13473716.6939, "trades": 33157, "taker_buy_base": 14553.02, "taker_buy_quote": 8258374.9846 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 562.1, "high": 565.3, "low": 557.3, "close": 560.6, "volume": 4930.035, "close_time": 1761681599999, "quote_volume": 2772296.2292, "trades": 14040, "taker_buy_base": 2580.768, "taker_buy_quote": 1451663.7685 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 560.5, "high": 565.0, "low": 550.0, "close": 557.6, "volume": 21899.023, "close_time": 1761695999999, "quote_volume": 12308744.7418, "trades": 31733, "taker_buy_base": 17061.295, "taker_buy_quote": 9605784.504 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 557.6, "high": 565.5, "low": 556.7, "close": 561.9, "volume": 5575.475, "close_time": 1761710399999, "quote_volume": 3133955.2725, "trades": 20605, "taker_buy_base": 2678.933, "taker_buy_quote": 1506073.8073 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 561.8, "high": 566.7, "low": 558.5, "close": 560.4, "volume": 5628.081, "close_time": 1761724799999, "quote_volume": 3169916.6734, "trades": 15647, "taker_buy_base": 3633.623, "taker_buy_quote": 2047775.5117 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 560.3, "high": 560.6, "low": 548.7, "close": 552.7, "volume": 15337.291, "close_time": 1761739199999, "quote_volume": 8476930.6397, "trades": 32020, "taker_buy_base": 5932.924, "taker_buy_quote": 3280729.8699 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 552.7, "high": 565.0, "low": 548.0, "close": 557.7, "volume": 32255.808, "close_time": 1761753599999, "quote_volume": 18040208.0886, "trades": 40820, "taker_buy_base": 21597.731, "taker_buy_quote": 12097232.4332 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 557.6, "high": 562.7, "low": 546.9, "close": 557.4, "volume": 13199.13, "close_time": 1761767999999, "quote_volume": 7340589.9936, "trades": 45021, "taker_buy_base": 6383.78, "taker_buy_quote": 3550951.781 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 557.4, "high": 561.8, "low": 555.3, "close": 555.6, "volume": 3885.366, "close_time": 1761782399999, "quote_volume": 2172968.5371, "trades": 16885, "taker_buy_base": 1690.133, "taker_buy_quote": 945172.9029 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 555.6, "high": 562.5, "low": 554.5, "close": 560.2, "volume": 4593.775, "close_time": 1761796799999, "quote_volume": 2576499.6782, "trades": 15128, "taker_buy_base": 2725.555, "taker_buy_quote": 1528893.2688 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 560.2, "high": 576.2, "low": 547.7, "close": 572.1, "volume": 22430.2, "close_time": 1761811199999, "quote_volume": 12606672.0223, "trades": 62035, "taker_buy_base": 12105.906, "taker_buy_quote": 6812032.8901 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 572.2, "high": 574.3, "low": 560.9, "close": 563.0, "volume": 9944.91, "close_time": 1761825599999, "quote_volume": 5633968.4634, "trades": 28673, "taker_buy_base": 4727.7, "taker_buy_quote": 2679905.2995 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 563.0, "high": 565.5, "low": 531.0, "close": 536.2, "volume": 28524.988, "close_time": 1761839999999, "quote_volume": 15539041.8365, "trades": 78994, "taker_buy_base": 14595.055, "taker_buy_quote": 7950919.0963 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 536.2, "high": 538.9, "low": 527.3, "close": 530.0, "volume": 5663.142, "close_time": 1761854399999, "quote_volume": 3022640.322, "trades": 26140, "taker_buy_base": 2558.849, "taker_buy_quote": 1365918.3697 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 529.9, "high": 547.1, "low": 528.5, "close": 541.2, "volume": 7298.091, "close_time": 1761868799999, "quote_volume": 3934658.9254, "trades": 26750, "taker_buy_base": 3335.92, "taker_buy_quote": 1797297.5064 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 541.2, "high": 568.1, "low": 532.6, "close": 553.5, "volume": 42874.608, "close_time": 1761883199999, "quote_volume": 23710205.5167, "trades": 86031, "taker_buy_base": 31469.589, "taker_buy_quote": 17431039.3924 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 553.5, "high": 560.1, "low": 545.6, "close": 554.5, "volume": 14039.827, "close_time": 1761897599999, "quote_volume": 7747325.5238, "trades": 41115, "taker_buy_base": 6431.836, "taker_buy_quote": 3551541.6211 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 554.6, "high": 558.7, "low": 550.9, "close": 555.7, "volume": 5740.174, "close_time": 1761911999999, "quote_volume": 3180797.6848, "trades": 23176, "taker_buy_base": 2346.2, "taker_buy_quote": 1300247.018 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 555.6, "high": 558.7, "low": 551.6, "close": 557.8, "volume": 4644.211, "close_time": 1761926399999, "quote_volume": 2578127.4491, "trades": 24509, "taker_buy_base": 2151.761, "taker_buy_quote": 1194621.4859 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 557.7, "high": 558.6, "low": 538.7, "close": 546.7, "volume": 7499.723, "close_time": 1761940799999, "quote_volume": 4109377.5098, "trades": 30729, "taker_buy_base": 3799.067, "taker_buy_quote": 2080371.0221 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 546.6, "high": 548.0, "low": 534.8, "close": 535.1, "volume": 4625.423, "close_time": 1761955199999, "quote_volume": 2507039.7202, "trades": 17646, "taker_buy_base": 2280.687, "taker_buy_quote": 1235523.5637 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 535.1, "high": 550.0, "low": 531.1, "close": 545.3, "volume": 13788.582, "close_time": 1761969599999, "quote_volume": 7493848.5828, "trades": 27976, "taker_buy_base": 8600.219, "taker_buy_quote": 4679529.8851 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 545.3, "high": 550.1, "low": 543.4, "close": 547.7, "volume": 3251.049, "close_time": 1761983999999, "quote_volume": 1778270.4695, "trades": 12896, "taker_buy_base": 1600.278, "taker_buy_quote": 875646.1277 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 547.7, "high": 563.0, "low": 547.7, "close": 557.2, "volume": 28603.657, "close_time": 1761998399999, "quote_volume": 15990485.1993, "trades": 27602, "taker_buy_base": 21086.954, "taker_buy_quote": 11796819.4441 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 557.2, "high": 558.5, "low": 550.6, "close": 553.2, "volume": 3654.949, "close_time": 1762012799999, "quote_volume": 2026178.7519, "trades": 14034, "taker_buy_base": 1640.155, "taker_buy_quote": 909271.3082 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 553.2, "high": 557.6, "low": 552.5, "close": 554.5, "volume": 6337.745, "close_time": 1762027199999, "quote_volume": 3513968.5284, "trades": 11524, "taker_buy_base": 4959.027, "taker_buy_quote": 2748880.6387 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 554.6, "high": 555.5, "low": 551.7, "close": 554.0, "volume": 2146.018, "close_time": 1762041599999, "quote_volume": 1187868.3571, "trades": 6658, "taker_buy_base": 1003.241, "taker_buy_quote": 555548.7619 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 554.1, "high": 556.1, "low": 550.4, "close": 550.8, "volume": 2388.722, "close_time": 1762055999999, "quote_volume": 1320135.3462, "trades": 7763, "taker_buy_base": 1133.339, "taker_buy_quote": 626263.6495 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 550.8, "high": 554.0, "low": 546.9, "close": 551.3, "volume": 3988.607, "close_time": 1762070399999, "quote_volume": 2192248.7374, "trades": 12349, "taker_buy_base": 1905.383, "taker_buy_quote": 1047937.0661 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 551.3, "high": 553.6, "low": 522.9, "close": 534.1, "volume": 37532.314, "close_time": 1762084799999, "quote_volume": 20357407.9765, "trades": 67466, "taker_buy_base": 26611.792, "taker_buy_quote": 14507868.7767 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 534.3, "high": 536.3, "low": 529.0, "close": 534.1, "volume": 5646.691, "close_time": 1762099199999, "quote_volume": 3007814.7883, "trades": 24868, "taker_buy_base": 2612.21, "taker_buy_quote": 1391404.2621 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 534.0, "high": 537.0, "low": 531.9, "close": 532.9, "volume": 2094.847, "close_time": 1762113599999, "quote_volume": 1118614.5805, "trades": 11819, "taker_buy_base": 1099.841, "taker_buy_quote": 587461.8738 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 532.8, "high": 537.6, "low": 531.3, "close": 536.9, "volume": 2212.221, "close_time": 1762127999999, "quote_volume": 1181768.8416, "trades": 9801, "taker_buy_base": 1233.276, "taker_buy_quote": 658926.1064 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 536.9, "high": 537.0, "low": 525.9, "close": 527.4, "volume": 9300.526, "close_time": 1762142399999, "quote_volume": 4956033.7937, "trades": 27075, "taker_buy_base": 6104.684, "taker_buy_quote": 3257350.3995 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 527.3, "high": 534.6, "low": 523.0, "close": 525.9, "volume": 4609.733, "close_time": 1762156799999, "quote_volume": 2430306.4418, "trades": 26669, "taker_buy_base": 2179.266, "taker_buy_quote": 1149248.7734 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 525.8, "high": 528.6, "low": 517.4, "close": 524.0, "volume": 5759.729, "close_time": 1762171199999, "quote_volume": 3013067.0346, "trades": 25353, "taker_buy_base": 2859.311, "taker_buy_quote": 1496996.8028 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 524.1, "high": 529.0, "low": 492.6, "close": 509.2, "volume": 32693.237, "close_time": 1762185599999, "quote_volume": 16995083.4205, "trades": 67841, "taker_buy_base": 23108.801, "taker_buy_quote": 12090927.0093 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 509.3, "high": 522.0, "low": 508.1, "close": 513.8, "volume": 6462.808, "close_time": 1762199999999, "quote_volume": 3332160.7902, "trades": 33004, "taker_buy_base": 3161.116, "taker_buy_quote": 1630400.7771 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 513.9, "high": 514.8, "low": 501.3, "close": 505.9, "volume": 4795.966, "close_time": 1762214399999, "quote_volume": 2427235.886, "trades": 24640, "taker_buy_base": 2164.399, "taker_buy_quote": 1095401.2675 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 505.9, "high": 512.7, "low": 500.4, "close": 510.6, "volume": 3989.743, "close_time": 1762228799999, "quote_volume": 2027033.7892, "trades": 21142, "taker_buy_base": 2199.883, "taker_buy_quote": 1117466.1601 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 510.7, "high": 511.8, "low": 490.7, "close": 494.2, "volume": 14669.754, "close_time": 1762243199999, "quote_volume": 7340998.3322, "trades": 50481, "taker_buy_base": 9513.977, "taker_buy_quote": 4768656.6391 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 494.2, "high": 505.0, "low": 488.6, "close": 500.6, "volume": 23533.604, "close_time": 1762257599999, "quote_volume": 11827619.9929, "trades": 33031, "taker_buy_base": 19450.676, "taker_buy_quote": 9795763.627 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 500.5, "high": 507.9, "low": 491.1, "close": 498.6, "volume": 5400.048, "close_time": 1762271999999, "quote_volume": 2694082.2889, "trades": 30232, "taker_buy_base": 2652.202, "taker_buy_quote": 1324296.1522 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 498.6, "high": 502.3, "low": 472.5, "close": 475.0, "volume": 11763.664, "close_time": 1762286399999, "quote_volume": 5692745.708, "trades": 61139, "taker_buy_base": 5528.241, "taker_buy_quote": 2677339.5618 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 474.9, "high": 486.8, "low": 460.3, "close": 480.0, "volume": 10929.062, "close_time": 1762300799999, "quote_volume": 5164585.5749, "trades": 60374, "taker_buy_base": 5068.586, "taker_buy_quote": 2398110.6424 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 480.1, "high": 489.0, "low": 460.5, "close": 487.5, "volume": 8776.338, "close_time": 1762315199999, "quote_volume": 4185071.9108, "trades": 44967, "taker_buy_base": 4469.709, "taker_buy_quote": 2133077.3386 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 487.6, "high": 489.9, "low": 482.9, "close": 483.9, "volume": 2489.323, "close_time": 1762329599999, "quote_volume": 1210109.0552, "trades": 13922, "taker_buy_base": 1212.152, "taker_buy_quote": 589376.7547 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 483.8, "high": 487.9, "low": 477.8, "close": 487.6, "volume": 3175.729, "close_time": 1762343999999, "quote_volume": 1532702.4743, "trades": 17393, "taker_buy_base": 1539.642, "taker_buy_quote": 743261.6695 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 487.6, "high": 491.9, "low": 483.3, "close": 491.7, "volume": 5201.178, "close_time": 1762358399999, "quote_volume": 2536755.0762, "trades": 23055, "taker_buy_base": 2695.375, "taker_buy_quote": 1315114.5665 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 491.7, "high": 494.6, "low": 487.3, "close": 489.7, "volume": 2989.204, "close_time": 1762372799999, "quote_volume": 1468393.934, "trades": 12235, "taker_buy_base": 1619.794, "taker_buy_quote": 795874.2948 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 489.7, "high": 492.1, "low": 486.2, "close": 489.1, "volume": 2721.686, "close_time": 1762387199999, "quote_volume": 1331632.5508, "trades": 9557, "taker_buy_base": 1296.888, "taker_buy_quote": 634558.6472 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 489.1, "high": 489.9, "low": 482.4, "close": 486.6, "volume": 3460.391, "close_time": 1762401599999, "quote_volume": 1684145.3464, "trades": 12407, "taker_buy_base": 1926.687, "taker_buy_quote": 937745.9756 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 486.7, "high": 489.1, "low": 478.2, "close": 478.4, "volume": 4406.221, "close_time": 1762415999999, "quote_volume": 2120563.3102, "trades": 13101, "taker_buy_base": 2288.301, "taker_buy_quote": 1100812.681 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 478.4, "high": 482.5, "low": 476.7, "close": 480.0, "volume": 2901.064, "close_time": 1762430399999, "quote_volume": 1390566.0647, "trades": 12985, "taker_buy_base": 1522.325, "taker_buy_quote": 729849.1247 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 480.0, "high": 483.8, "low": 468.7, "close": 470.6, "volume": 5085.262, "close_time": 1762444799999, "quote_volume": 2422383.6918, "trades": 25647, "taker_buy_base": 2693.798, "taker_buy_quote": 1284213.1599 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 470.7, "high": 474.3, "low": 464.2, "close": 472.0, "volume": 5015.549, "close_time": 1762459199999, "quote_volume": 2356047.4946, "trades": 23991, "taker_buy_base": 2180.813, "taker_buy_quote": 1024103.2736 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 472.1, "high": 474.5, "low": 468.2, "close": 472.9, "volume": 2849.98, "close_time": 1762473599999, "quote_volume": 1342913.9283, "trades": 11844, "taker_buy_base": 1334.15, "taker_buy_quote": 628569.0535 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 473.0, "high": 487.9, "low": 471.6, "close": 480.9, "volume": 29968.489, "close_time": 1762487999999, "quote_volume": 14392797.4314, "trades": 79492, "taker_buy_base": 14363.388, "taker_buy_quote": 6902914.4206 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 480.9, "high": 489.4, "low": 477.4, "close": 487.8, "volume": 74322.445, "close_time": 1762502399999, "quote_volume": 35978400.7261, "trades": 149584, "taker_buy_base": 33956.209, "taker_buy_quote": 16450079.111 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 487.7, "high": 488.7, "low": 475.5, "close": 481.4, "volume": 45108.843, "close_time": 1762516799999, "quote_volume": 21780441.2896, "trades": 63542, "taker_buy_base": 32341.744, "taker_buy_quote": 15596977.2988 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 481.4, "high": 488.0, "low": 470.4, "close": 486.8, "volume": 9039.979, "close_time": 1762531199999, "quote_volume": 4341285.0884, "trades": 32916, "taker_buy_base": 4450.433, "taker_buy_quote": 2137052.3121 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 486.7, "high": 524.8, "low": 484.8, "close": 515.6, "volume": 23206.892, "close_time": 1762545599999, "quote_volume": 11790471.9008, "trades": 69280, "taker_buy_base": 12556.057, "taker_buy_quote": 6379283.2187 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 515.5, "high": 519.1, "low": 510.3, "close": 512.3, "volume": 4525.221, "close_time": 1762559999999, "quote_volume": 2329613.5774, "trades": 14239, "taker_buy_base": 2566.573, "taker_buy_quote": 1321938.4804 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 512.4, "high": 515.6, "low": 503.8, "close": 504.5, "volume": 4625.371, "close_time": 1762574399999, "quote_volume": 2357450.4041, "trades": 17495, "taker_buy_base": 2084.4, "taker_buy_quote": 1063207.8749 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 504.4, "high": 508.0, "low": 497.5, "close": 503.6, "volume": 3471.738, "close_time": 1762588799999, "quote_volume": 1744280.8038, "trades": 17465, "taker_buy_base": 1632.284, "taker_buy_quote": 820829.0033 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 503.7, "high": 505.4, "low": 496.8, "close": 498.1, "volume": 3035.537, "close_time": 1762603199999, "quote_volume": 1520812.5751, "trades": 11101, "taker_buy_base": 1610.553, "taker_buy_quote": 806819.9697 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 498.1, "high": 498.3, "low": 486.2, "close": 487.3, "volume": 5025.876, "close_time": 1762617599999, "quote_volume": 2465585.3017, "trades": 18983, "taker_buy_base": 2357.61, "taker_buy_quote": 1155927.6806 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 487.3, "high": 494.2, "low": 485.8, "close": 490.8, "volume": 3073.704, "close_time": 1762631999999, "quote_volume": 1507498.785, "trades": 13050, "taker_buy_base": 1604.821, "taker_buy_quote": 786935.8627 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 490.8, "high": 496.8, "low": 490.1, "close": 495.8, "volume": 1479.348, "close_time": 1762646399999, "quote_volume": 729304.054, "trades": 6051, "taker_buy_base": 859.911, "taker_buy_quote": 424037.2079 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 495.7, "high": 500.8, "low": 488.7, "close": 489.8, "volume": 15012.282, "close_time": 1762660799999, "quote_volume": 7455355.6209, "trades": 23650, "taker_buy_base": 11830.396, "taker_buy_quote": 5880129.4172 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 489.8, "high": 496.3, "low": 489.8, "close": 494.5, "volume": 5117.903, "close_time": 1762675199999, "quote_volume": 2528336.6312, "trades": 11503, "taker_buy_base": 3739.996, "taker_buy_quote": 1847466.8564 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 494.5, "high": 498.2, "low": 489.7, "close": 495.1, "volume": 2192.007, "close_time": 1762689599999, "quote_volume": 1084464.8719, "trades": 10593, "taker_buy_base": 1147.962, "taker_buy_quote": 568190.6363 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 495.1, "high": 505.0, "low": 494.5, "close": 499.0, "volume": 3441.742, "close_time": 1762703999999, "quote_volume": 1719478.4474, "trades": 15756, "taker_buy_base": 1872.829, "taker_buy_quote": 935815.7984 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 498.9, "high": 504.2, "low": 494.7, "close": 503.7, "volume": 1981.936, "close_time": 1762718399999, "quote_volume": 990467.8826, "trades": 9994, "taker_buy_base": 1124.421, "taker_buy_quote": 562281.6453 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 503.6, "high": 507.3, "low": 500.7, "close": 503.5, "volume": 2591.899, "close_time": 1762732799999, "quote_volume": 1304192.9058, "trades": 9729, "taker_buy_base": 1302.222, "taker_buy_quote": 655189.1477 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 503.5, "high": 510.4, "low": 500.8, "close": 505.4, "volume": 4079.785, "close_time": 1762747199999, "quote_volume": 2063562.7773, "trades": 14163, "taker_buy_base": 1975.377, "taker_buy_quote": 999687.7269 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 505.4, "high": 510.5, "low": 501.4, "close": 509.9, "volume": 6674.23, "close_time": 1762761599999, "quote_volume": 3379355.8454, "trades": 15688, "taker_buy_base": 3960.433, "taker_buy_quote": 2005651.4568 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 509.8, "high": 522.2, "low": 506.0, "close": 519.7, "volume": 8529.357, "close_time": 1762775999999, "quote_volume": 4393278.0595, "trades": 26060, "taker_buy_base": 5024.971, "taker_buy_quote": 2588233.4382 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 519.7, "high": 525.7, "low": 510.7, "close": 512.5, "volume": 7319.173, "close_time": 1762790399999, "quote_volume": 3805571.474, "trades": 21606, "taker_buy_base": 3765.62, "taker_buy_quote": 1959972.8331 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 512.6, "high": 515.1, "low": 506.9, "close": 510.2, "volume": 2027.025, "close_time": 1762804799999, "quote_volume": 1034950.4055, "trades": 8525, "taker_buy_base": 1078.531, "taker_buy_quote": 550896.7542 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 510.2, "high": 520.6, "low": 501.6, "close": 517.6, "volume": 5113.367, "close_time": 1762819199999, "quote_volume": 2618223.8237, "trades": 17651, "taker_buy_base": 2795.396, "taker_buy_quote": 1430652.0768 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 517.6, "high": 532.1, "low": 515.5, "close": 527.0, "volume": 18626.453, "close_time": 1762833599999, "quote_volume": 9752701.9792, "trades": 46238, "taker_buy_base": 8717.44, "taker_buy_quote": 4568090.4487 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 527.1, "high": 527.7, "low": 515.5, "close": 516.2, "volume": 24612.975, "close_time": 1762847999999, "quote_volume": 12845061.719, "trades": 50551, "taker_buy_base": 9175.605, "taker_buy_quote": 4787892.9696 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 516.1, "high": 521.5, "low": 511.1, "close": 516.7, "volume": 12858.163, "close_time": 1762862399999, "quote_volume": 6646332.6359, "trades": 38380, "taker_buy_base": 5564.112, "taker_buy_quote": 2870924.7788 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 516.7, "high": 519.0, "low": 510.0, "close": 512.2, "volume": 8108.778, "close_time": 1762876799999, "quote_volume": 4162354.2344, "trades": 28883, "taker_buy_base": 3191.269, "taker_buy_quote": 1641300.2901 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 512.2, "high": 514.3, "low": 507.2, "close": 508.0, "volume": 5650.73, "close_time": 1762891199999, "quote_volume": 2884138.1231, "trades": 19430, "taker_buy_base": 1953.1, "taker_buy_quote": 997374.5653 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 508.0, "high": 511.2, "low": 503.8, "close": 505.7, "volume": 4516.752, "close_time": 1762905599999, "quote_volume": 2291707.9643, "trades": 20803, "taker_buy_base": 2516.297, "taker_buy_quote": 1276478.0612 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 505.7, "high": 510.6, "low": 504.2, "close": 509.9, "volume": 3105.958, "close_time": 1762919999999, "quote_volume": 1576946.238, "trades": 15657, "taker_buy_base": 1634.177, "taker_buy_quote": 829720.1394 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 509.9, "high": 512.2, "low": 506.4, "close": 507.9, "volume": 2627.514, "close_time": 1762934399999, "quote_volume": 1339142.7699, "trades": 10519, "taker_buy_base": 1591.253, "taker_buy_quote": 810987.4512 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 508.0, "high": 527.6, "low": 508.0, "close": 522.8, "volume": 10471.898, "close_time": 1762948799999, "quote_volume": 5438753.1202, "trades": 28906, "taker_buy_base": 5595.757, "taker_buy_quote": 2907814.7787 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 522.9, "high": 532.6, "low": 515.5, "close": 516.7, "volume": 14485.18, "close_time": 1762963199999, "quote_volume": 7638082.6281, "trades": 39106, "taker_buy_base": 7224.137, "taker_buy_quote": 3810844.793 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 516.6, "high": 517.4, "low": 498.4, "close": 504.0, "volume": 8496.888, "close_time": 1762977599999, "quote_volume": 4324081.8202, "trades": 24390, "taker_buy_base": 4485.672, "taker_buy_quote": 2281423.2633 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 503.9, "high": 510.3, "low": 502.4, "close": 507.4, "volume": 3187.076, "close_time": 1762991999999, "quote_volume": 1614769.4024, "trades": 9745, "taker_buy_base": 1352.852, "taker_buy_quote": 686082.6622 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 507.3, "high": 527.3, "low": 506.6, "close": 524.2, "volume": 10111.848, "close_time": 1763006399999, "quote_volume": 5256216.4747, "trades": 27665, "taker_buy_base": 5644.106, "taker_buy_quote": 2933487.5633 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 524.3, "high": 530.0, "low": 521.0, "close": 524.8, "volume": 5156.718, "close_time": 1763020799999, "quote_volume": 2712191.7386, "trades": 18745, "taker_buy_base": 2620.342, "taker_buy_quote": 1378176.0333 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 524.9, "high": 530.7, "low": 522.7, "close": 528.7, "volume": 14227.304, "close_time": 1763035199999, "quote_volume": 7507363.9889, "trades": 32658, "taker_buy_base": 7717.945, "taker_buy_quote": 4072705.9827 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 528.8, "high": 531.6, "low": 516.9, "close": 519.7, "volume": 26575.579, "close_time": 1763049599999, "quote_volume": 13908540.0877, "trades": 53081, "taker_buy_base": 11148.854, "taker_buy_quote": 5825667.6236 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 519.6, "high": 521.5, "low": 498.4, "close": 499.6, "volume": 17049.562, "close_time": 1763063999999, "quote_volume": 8705598.4571, "trades": 41189, "taker_buy_base": 6540.424, "taker_buy_quote": 3340603.7051 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 499.6, "high": 511.9, "low": 494.1, "close": 509.3, "volume": 10246.434, "close_time": 1763078399999, "quote_volume": 5141825.6304, "trades": 26551, "taker_buy_base": 6348.924, "taker_buy_quote": 3185913.3447 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 509.3, "high": 518.1, "low": 507.8, "close": 511.7, "volume": 6314.535, "close_time": 1763092799999, "quote_volume": 3230915.8702, "trades": 30663, "taker_buy_base": 2875.547, "taker_buy_quote": 1472176.733 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 511.6, "high": 511.7, "low": 491.9, "close": 500.6, "volume": 11079.698, "close_time": 1763107199999, "quote_volume": 5550858.5277, "trades": 42968, "taker_buy_base": 5483.179, "taker_buy_quote": 2745078.2016 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 500.6, "high": 500.6, "low": 484.8, "close": 488.0, "volume": 8210.769, "close_time": 1763121599999, "quote_volume": 4036829.1712, "trades": 24138, "taker_buy_base": 3543.471, "taker_buy_quote": 1742226.8672 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 487.9, "high": 500.0, "low": 476.9, "close": 491.4, "volume": 12179.798, "close_time": 1763135999999, "quote_volume": 5928549.2392, "trades": 51592, "taker_buy_base": 6111.035, "taker_buy_quote": 2975436.9576 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 491.5, "high": 502.3, "low": 488.4, "close": 493.8, "volume": 7832.354, "close_time": 1763150399999, "quote_volume": 3881748.1942, "trades": 26075, "taker_buy_base": 3938.838, "taker_buy_quote": 1953124.3953 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 493.9, "high": 494.1, "low": 475.6, "close": 479.6, "volume": 6761.407, "close_time": 1763164799999, "quote_volume": 3273041.3494, "trades": 23141, "taker_buy_base": 2583.632, "taker_buy_quote": 1249584.9117 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 479.6, "high": 502.9, "low": 479.4, "close": 501.8, "volume": 16144.921, "close_time": 1763179199999, "quote_volume": 7963566.441, "trades": 36808, "taker_buy_base": 7148.727, "taker_buy_quote": 3521190.165 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 501.9, "high": 502.2, "low": 493.8, "close": 496.9, "volume": 4744.445, "close_time": 1763193599999, "quote_volume": 2359207.0941, "trades": 19779, "taker_buy_base": 1752.089, "taker_buy_quote": 871533.1434 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 497.0, "high": 499.8, "low": 490.8, "close": 497.1, "volume": 2988.66, "close_time": 1763207999999, "quote_volume": 1480028.2754, "trades": 15074, "taker_buy_base": 1249.968, "taker_buy_quote": 618933.9497 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 497.0, "high": 519.8, "low": 496.0, "close": 507.0, "volume": 21444.05, "close_time": 1763222399999, "quote_volume": 10927780.4152, "trades": 52615, "taker_buy_base": 12865.119, "taker_buy_quote": 6558215.7367 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 507.0, "high": 508.2, "low": 502.9, "close": 507.0, "volume": 4412.382, "close_time": 1763236799999, "quote_volume": 2230774.3397, "trades": 17567, "taker_buy_base": 1613.549, "taker_buy_quote": 815923.5909 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 507.1, "high": 508.0, "low": 498.6, "close": 502.5, "volume": 4060.641, "close_time": 1763251199999, "quote_volume": 2040571.3112, "trades": 14515, "taker_buy_base": 1847.654, "taker_buy_quote": 927568.8446 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 502.4, "high": 504.0, "low": 498.0, "close": 501.6, "volume": 4258.782, "close_time": 1763265599999, "quote_volume": 2134622.5965, "trades": 23322, "taker_buy_base": 2372.628, "taker_buy_quote": 1189437.761 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 501.6, "high": 504.2, "low": 498.2, "close": 504.2, "volume": 2393.484, "close_time": 1763279999999, "quote_volume": 1200374.6337, "trades": 14648, "taker_buy_base": 1246.105, "taker_buy_quote": 625436.0197 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 504.2, "high": 504.4, "low": 492.7, "close": 493.6, "volume": 3241.813, "close_time": 1763294399999, "quote_volume": 1620846.6627, "trades": 14230, "taker_buy_base": 1228.461, "taker_buy_quote": 614191.3031 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 493.6, "high": 497.4, "low": 481.4, "close": 482.3, "volume": 4496.179, "close_time": 1763308799999, "quote_volume": 2202446.0643, "trades": 21778, "taker_buy_base": 1836.113, "taker_buy_quote": 899867.503 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 482.3, "high": 484.4, "low": 472.5, "close": 478.7, "volume": 6695.654, "close_time": 1763323199999, "quote_volume": 3207038.3234, "trades": 29258, "taker_buy_base": 3691.454, "taker_buy_quote": 1768294.2836 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 478.7, "high": 487.2, "low": 474.4, "close": 483.4, "volume": 5881.238, "close_time": 1763337599999, "quote_volume": 2825676.3578, "trades": 20903, "taker_buy_base": 2555.925, "taker_buy_quote": 1229645.5377 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 483.4, "high": 491.4, "low": 480.8, "close": 491.1, "volume": 3778.873, "close_time": 1763351999999, "quote_volume": 1843998.086, "trades": 20223, "taker_buy_base": 2119.819, "taker_buy_quote": 1034649.6891 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 491.2, "high": 495.4, "low": 486.7, "close": 493.8, "volume": 1900.742, "close_time": 1763366399999, "quote_volume": 932517.4261, "trades": 9598, "taker_buy_base": 984.088, "taker_buy_quote": 482919.6185 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 493.8, "high": 502.4, "low": 493.1, "close": 500.7, "volume": 4240.897, "close_time": 1763380799999, "quote_volume": 2106736.7057, "trades": 15782, "taker_buy_base": 2289.064, "taker_buy_quote": 1137861.3673 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 500.7, "high": 515.6, "low": 494.8, "close": 503.7, "volume": 12604.143, "close_time": 1763395199999, "quote_volume": 6348617.5061, "trades": 63920, "taker_buy_base": 6521.886, "taker_buy_quote": 3283100.1639 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 503.8, "high": 514.2, "low": 494.8, "close": 497.1, "volume": 12648.843, "close_time": 1763409599999, "quote_volume": 6374738.5615, "trades": 60343, "taker_buy_base": 6590.156, "taker_buy_quote": 3320624.6845 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 497.0, "high": 497.3, "low": 485.3, "close": 490.8, "volume": 7077.881, "close_time": 1763423999999, "quote_volume": 3477004.5331, "trades": 32821, "taker_buy_base": 3801.017, "taker_buy_quote": 1867629.6476 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 490.7, "high": 492.4, "low": 478.4, "close": 490.6, "volume": 8381.014, "close_time": 1763438399999, "quote_volume": 4073417.7739, "trades": 35620, "taker_buy_base": 3794.006, "taker_buy_quote": 1845282.7106 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 490.7, "high": 490.9, "low": 475.8, "close": 488.4, "volume": 6387.419, "close_time": 1763452799999, "quote_volume": 3087678.5794, "trades": 24692, "taker_buy_base": 3221.333, "taker_buy_quote": 1556918.4371 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 488.4, "high": 491.8, "low": 484.9, "close": 486.6, "volume": 6148.454, "close_time": 1763467199999, "quote_volume": 3005280.8283, "trades": 15439, "taker_buy_base": 3136.71, "taker_buy_quote": 1532894.1591 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 486.7, "high": 507.8, "low": 482.5, "close": 506.6, "volume": 13143.603, "close_time": 1763481599999, "quote_volume": 6521190.6159, "trades": 43137, "taker_buy_base": 6434.131, "taker_buy_quote": 3195259.3299 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 506.5, "high": 530.9, "low": 501.9, "close": 530.2, "volume": 20468.469, "close_time": 1763495999999, "quote_volume": 10696691.7186, "trades": 75446, "taker_buy_base": 10709.934, "taker_buy_quote": 5598990.2572 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 530.2, "high": 538.0, "low": 520.8, "close": 523.2, "volume": 47258.394, "close_time": 1763510399999, "quote_volume": 25023120.3456, "trades": 143489, "taker_buy_base": 22770.182, "taker_buy_quote": 12048325.8704 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 523.2, "high": 523.4, "low": 501.0, "close": 501.8, "volume": 12425.7, "close_time": 1763524799999, "quote_volume": 6359013.2731, "trades": 49203, "taker_buy_base": 5186.111, "taker_buy_quote": 2651042.1195 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 501.7, "high": 503.1, "low": 489.6, "close": 500.8, "volume": 8812.143, "close_time": 1763539199999, "quote_volume": 4374528.9753, "trades": 31375, "taker_buy_base": 4538.133, "taker_buy_quote": 2253626.4784 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 500.8, "high": 500.8, "low": 492.8, "close": 494.7, "volume": 3750.711, "close_time": 1763553599999, "quote_volume": 1862447.7608, "trades": 14634, "taker_buy_base": 1788.065, "taker_buy_quote": 888027.5234 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 494.6, "high": 495.7, "low": 483.3, "close": 483.7, "volume": 11238.132, "close_time": 1763567999999, "quote_volume": 5497771.8451, "trades": 38239, "taker_buy_base": 5674.723, "taker_buy_quote": 2775362.5985 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 483.6, "high": 487.0, "low": 470.9, "close": 475.0, "volume": 12239.945, "close_time": 1763582399999, "quote_volume": 5849331.1216, "trades": 33735, "taker_buy_base": 5557.282, "taker_buy_quote": 2650776.3418 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 475.0, "high": 490.2, "low": 473.9, "close": 486.4, "volume": 9919.025, "close_time": 1763596799999, "quote_volume": 4797426.0555, "trades": 25807, "taker_buy_base": 5264.452, "taker_buy_quote": 2545067.3551 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 486.4, "high": 493.6, "low": 484.4, "close": 488.4, "volume": 3669.567, "close_time": 1763611199999, "quote_volume": 1795004.5738, "trades": 14395, "taker_buy_base": 1704.624, "taker_buy_quote": 833891.96 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 488.5, "high": 513.0, "low": 485.2, "close": 501.9, "volume": 23653.672, "close_time": 1763625599999, "quote_volume": 11906033.164, "trades": 66531, "taker_buy_base": 12580.911, "taker_buy_quote": 6330481.2015 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 501.9, "high": 506.9, "low": 495.0, "close": 504.3, "volume": 12166.233, "close_time": 1763639999999, "quote_volume": 6077260.1783, "trades": 29232, "taker_buy_base": 4696.383, "taker_buy_quote": 2347647.7192 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 504.3, "high": 505.2, "low": 495.2, "close": 496.3, "volume": 13046.772, "close_time": 1763654399999, "quote_volume": 6538480.3267, "trades": 31411, "taker_buy_base": 5455.699, "taker_buy_quote": 2733599.6555 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 496.2, "high": 496.9, "low": 474.1, "close": 477.1, "volume": 12438.004, "close_time": 1763668799999, "quote_volume": 5980976.053, "trades": 47703, "taker_buy_base": 5832.401, "taker_buy_quote": 2802452.899 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 477.0, "high": 487.2, "low": 474.2, "close": 480.8, "volume": 12565.787, "close_time": 1763683199999, "quote_volume": 6046155.3563, "trades": 26387, "taker_buy_base": 6232.678, "taker_buy_quote": 2994826.3445 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 480.8, "high": 487.1, "low": 476.3, "close": 483.1, "volume": 8203.72, "close_time": 1763697599999, "quote_volume": 3966630.0906, "trades": 25250, "taker_buy_base": 3364.314, "taker_buy_quote": 1626806.6893 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 483.0, "high": 485.6, "low": 453.4, "close": 464.6, "volume": 19329.206, "close_time": 1763711999999, "quote_volume": 9080644.4016, "trades": 42190, "taker_buy_base": 7507.647, "taker_buy_quote": 3523037.1091 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 464.6, "high": 474.8, "low": 455.7, "close": 455.9, "volume": 15221.433, "close_time": 1763726399999, "quote_volume": 7092046.0663, "trades": 36331, "taker_buy_base": 8431.487, "taker_buy_quote": 3932527.828 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 456.0, "high": 501.7, "low": 446.9, "close": 488.1, "volume": 54453.931, "close_time": 1763740799999, "quote_volume": 26013796.3689, "trades": 114272, "taker_buy_base": 24588.735, "taker_buy_quote": 11751330.978 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 488.2, "high": 515.3, "low": 483.4, "close": 511.0, "volume": 21852.559, "close_time": 1763755199999, "quote_volume": 11026497.2327, "trades": 65733, "taker_buy_base": 12148.032, "taker_buy_quote": 6129579.6308 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 511.0, "high": 550.7, "low": 505.5, "close": 533.5, "volume": 52463.938, "close_time": 1763769599999, "quote_volume": 27997978.1419, "trades": 131246, "taker_buy_base": 26755.938, "taker_buy_quote": 14263352.2922 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 533.5, "high": 540.0, "low": 524.5, "close": 534.2, "volume": 29574.803, "close_time": 1763783999999, "quote_volume": 15734462.0956, "trades": 78080, "taker_buy_base": 12720.568, "taker_buy_quote": 6770621.8326 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 534.2, "high": 536.0, "low": 521.2, "close": 535.2, "volume": 21002.9, "close_time": 1763798399999, "quote_volume": 11125438.6476, "trades": 59100, "taker_buy_base": 11246.451, "taker_buy_quote": 5957195.0589 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 535.1, "high": 565.0, "low": 529.1, "close": 560.1, "volume": 30157.282, "close_time": 1763812799999, "quote_volume": 16460554.0892, "trades": 59457, "taker_buy_base": 17365.113, "taker_buy_quote": 9510667.1129 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 560.2, "high": 562.7, "low": 534.7, "close": 539.1, "volume": 40837.216, "close_time": 1763827199999, "quote_volume": 22262140.5273, "trades": 73027, "taker_buy_base": 19350.757, "taker_buy_quote": 10549113.5451 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 539.0, "high": 568.1, "low": 538.1, "close": 564.2, "volume": 17494.62, "close_time": 1763841599999, "quote_volume": 9700156.3075, "trades": 43257, "taker_buy_base": 9424.374, "taker_buy_quote": 5227116.9139 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 564.2, "high": 568.1, "low": 551.1, "close": 556.7, "volume": 13576.904, "close_time": 1763855999999, "quote_volume": 7585497.9941, "trades": 31821, "taker_buy_base": 6804.063, "taker_buy_quote": 3805892.1299 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 556.7, "high": 557.8, "low": 538.2, "close": 542.3, "volume": 15578.115, "close_time": 1763870399999, "quote_volume": 8503590.8083, "trades": 38959, "taker_buy_base": 6887.224, "taker_buy_quote": 3758504.1459 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 542.4, "high": 553.7, "low": 539.4, "close": 553.3, "volume": 11498.374, "close_time": 1763884799999, "quote_volume": 6268287.313, "trades": 30045, "taker_buy_base": 5712.198, "taker_buy_quote": 3117916.9439 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 553.3, "high": 558.5, "low": 546.5, "close": 548.1, "volume": 10811.117, "close_time": 1763899199999, "quote_volume": 5973034.6426, "trades": 28465, "taker_buy_base": 5804.118, "taker_buy_quote": 3210348.1745 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 548.1, "high": 556.5, "low": 541.1, "close": 546.8, "volume": 11360.091, "close_time": 1763913599999, "quote_volume": 6232631.7214, "trades": 32615, "taker_buy_base": 5456.249, "taker_buy_quote": 2997315.0683 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 546.9, "high": 552.3, "low": 542.3, "close": 547.7, "volume": 7829.438, "close_time": 1763927999999, "quote_volume": 4286870.5757, "trades": 26435, "taker_buy_base": 3456.894, "taker_buy_quote": 1892348.1289 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 547.6, "high": 556.6, "low": 536.5, "close": 539.3, "volume": 9381.858, "close_time": 1763942399999, "quote_volume": 5119285.7682, "trades": 26920, "taker_buy_base": 4694.46, "taker_buy_quote": 2565210.9662 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 539.3, "high": 564.5, "low": 537.1, "close": 552.2, "volume": 24289.689, "close_time": 1763956799999, "quote_volume": 13458144.4589, "trades": 58185, "taker_buy_base": 14560.577, "taker_buy_quote": 8074086.9276 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 552.2, "high": 554.0, "low": 542.5, "close": 545.2, "volume": 12066.641, "close_time": 1763971199999, "quote_volume": 6606069.9226, "trades": 28926, "taker_buy_base": 5692.274, "taker_buy_quote": 3116903.3552 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 545.2, "high": 552.4, "low": 538.5, "close": 544.3, "volume": 7656.826, "close_time": 1763985599999, "quote_volume": 4175643.8177, "trades": 23081, "taker_buy_base": 4210.598, "taker_buy_quote": 2298073.1647 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 544.2, "high": 554.9, "low": 541.8, "close": 550.1, "volume": 8907.757, "close_time": 1763999999999, "quote_volume": 4880303.8487, "trades": 25250, "taker_buy_base": 4773.568, "taker_buy_quote": 2614652.646 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 550.0, "high": 560.6, "low": 549.7, "close": 557.1, "volume": 8656.708, "close_time": 1764014399999, "quote_volume": 4815727.7338, "trades": 23483, "taker_buy_base": 4393.754, "taker_buy_quote": 2445321.9884 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 557.2, "high": 559.7, "low": 546.9, "close": 549.3, "volume": 6095.033, "close_time": 1764028799999, "quote_volume": 3372894.8452, "trades": 15652, "taker_buy_base": 3074.976, "taker_buy_quote": 1700871.4619 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 549.4, "high": 550.0, "low": 540.5, "close": 541.3, "volume": 6563.303, "close_time": 1764043199999, "quote_volume": 3571533.2369, "trades": 13289, "taker_buy_base": 3103.895, "taker_buy_quote": 1688885.602 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 541.4, "high": 543.9, "low": 523.9, "close": 526.7, "volume": 14226.742, "close_time": 1764057599999, "quote_volume": 7597284.3411, "trades": 26297, "taker_buy_base": 6926.29, "taker_buy_quote": 3699518.0937 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 526.8, "high": 526.9, "low": 516.2, "close": 522.2, "volume": 10270.307, "close_time": 1764071999999, "quote_volume": 5348402.8778, "trades": 22565, "taker_buy_base": 6160.748, "taker_buy_quote": 3209041.9817 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 522.2, "high": 529.6, "low": 518.7, "close": 520.6, "volume": 14057.111, "close_time": 1764086399999, "quote_volume": 7355353.9506, "trades": 25229, "taker_buy_base": 8147.022, "taker_buy_quote": 4267682.367 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 520.6, "high": 524.9, "low": 517.2, "close": 519.9, "volume": 2885.854, "close_time": 1764100799999, "quote_volume": 1502992.0644, "trades": 11936, "taker_buy_base": 1515.715, "taker_buy_quote": 789397.0176 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 519.8, "high": 528.5, "low": 518.6, "close": 527.3, "volume": 3760.047, "close_time": 1764115199999, "quote_volume": 1969458.7049, "trades": 10457, "taker_buy_base": 1925.287, "taker_buy_quote": 1008311.1704 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 527.3, "high": 533.2, "low": 525.9, "close": 526.6, "volume": 3747.942, "close_time": 1764129599999, "quote_volume": 1982653.1629, "trades": 11382, "taker_buy_base": 1802.06, "taker_buy_quote": 953192.3566 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 526.6, "high": 538.8, "low": 526.5, "close": 534.1, "volume": 17321.267, "close_time": 1764143999999, "quote_volume": 9279107.2599, "trades": 14305, "taker_buy_base": 14569.127, "taker_buy_quote": 7809494.5134 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 534.1, "high": 536.4, "low": 530.1, "close": 532.8, "volume": 3803.914, "close_time": 1764158399999, "quote_volume": 2027754.4136, "trades": 13014, "taker_buy_base": 1404.486, "taker_buy_quote": 748789.2626 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 532.8, "high": 546.1, "low": 528.4, "close": 538.5, "volume": 77396.64, "close_time": 1764172799999, "quote_volume": 41455286.3528, "trades": 138222, "taker_buy_base": 27145.257, "taker_buy_quote": 14565455.8821 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 538.6, "high": 549.1, "low": 534.6, "close": 544.5, "volume": 11277.19, "close_time": 1764187199999, "quote_volume": 6129626.9042, "trades": 47029, "taker_buy_base": 6711.891, "taker_buy_quote": 3647935.8894 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 544.5, "high": 548.1, "low": 541.7, "close": 543.7, "volume": 4996.449, "close_time": 1764201599999, "quote_volume": 2723206.6815, "trades": 22687, "taker_buy_base": 2842.443, "taker_buy_quote": 1549668.5068 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 543.7, "high": 548.0, "low": 539.8, "close": 539.8, "volume": 11430.925, "close_time": 1764215999999, "quote_volume": 6225970.931, "trades": 23968, "taker_buy_base": 3498.177, "taker_buy_quote": 1905097.6035 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 539.8, "high": 551.0, "low": 537.5, "close": 546.1, "volume": 22514.085, "close_time": 1764230399999, "quote_volume": 12258693.4249, "trades": 27016, "taker_buy_base": 6630.28, "taker_buy_quote": 3604624.7272 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 546.0, "high": 547.0, "low": 541.2, "close": 543.4, "volume": 3971.878, "close_time": 1764244799999, "quote_volume": 2161474.0783, "trades": 13921, "taker_buy_base": 1934.698, "taker_buy_quote": 1052650.7737 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 543.3, "high": 544.1, "low": 534.0, "close": 535.2, "volume": 5805.632, "close_time": 1764259199999, "quote_volume": 3124246.8487, "trades": 18780, "taker_buy_base": 2922.507, "taker_buy_quote": 1572394.4621 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 535.2, "high": 537.4, "low": 531.4, "close": 534.1, "volume": 4679.479, "close_time": 1764273599999, "quote_volume": 2499566.0637, "trades": 14996, "taker_buy_base": 2189.784, "taker_buy_quote": 1169443.6184 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 534.0, "high": 538.2, "low": 531.8, "close": 532.7, "volume": 2999.124, "close_time": 1764287999999, "quote_volume": 1604874.4625, "trades": 10599, "taker_buy_base": 1494.425, "taker_buy_quote": 800090.0463 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 532.7, "high": 545.1, "low": 531.8, "close": 537.8, "volume": 145907.132, "close_time": 1764302399999, "quote_volume": 78792087.0922, "trades": 28374, "taker_buy_base": 133924.897, "taker_buy_quote": 72329317.9195 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 537.7, "high": 537.8, "low": 530.8, "close": 535.6, "volume": 5105.475, "close_time": 1764316799999, "quote_volume": 2728875.4274, "trades": 14837, "taker_buy_base": 2641.5, "taker_buy_quote": 1412107.7327 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 535.6, "high": 542.2, "low": 534.9, "close": 536.0, "volume": 5238.45, "close_time": 1764331199999, "quote_volume": 2818722.5124, "trades": 13257, "taker_buy_base": 2448.141, "taker_buy_quote": 1317600.1991 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 535.9, "high": 543.5, "low": 531.7, "close": 542.6, "volume": 11637.107, "close_time": 1764345599999, "quote_volume": 6274635.0933, "trades": 25878, "taker_buy_base": 6516.775, "taker_buy_quote": 3515952.7536 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 542.6, "high": 554.6, "low": 538.8, "close": 552.1, "volume": 6489.577, "close_time": 1764359999999, "quote_volume": 3540895.8115, "trades": 19768, "taker_buy_base": 3600.718, "taker_buy_quote": 1965518.6236 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 552.2, "high": 552.7, "low": 543.6, "close": 548.6, "volume": 6300.521, "close_time": 1764374399999, "quote_volume": 3457201.4389, "trades": 16891, "taker_buy_base": 3559.195, "taker_buy_quote": 1953593.3873 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 548.7, "high": 548.8, "low": 527.5, "close": 534.7, "volume": 56793.566, "close_time": 1764388799999, "quote_volume": 30611955.7565, "trades": 118070, "taker_buy_base": 19697.668, "taker_buy_quote": 10589650.4975 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 534.6, "high": 537.1, "low": 529.7, "close": 531.8, "volume": 8998.632, "close_time": 1764403199999, "quote_volume": 4799943.2246, "trades": 23030, "taker_buy_base": 5094.27, "taker_buy_quote": 2718752.7172 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 531.9, "high": 532.7, "low": 528.5, "close": 529.7, "volume": 5387.272, "close_time": 1764417599999, "quote_volume": 2855582.541, "trades": 13443, "taker_buy_base": 3434.299, "taker_buy_quote": 1820630.1731 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 529.6, "high": 529.7, "low": 525.5, "close": 527.7, "volume": 3236.894, "close_time": 1764431999999, "quote_volume": 1706914.0118, "trades": 9644, "taker_buy_base": 1935.761, "taker_buy_quote": 1020907.4744 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 527.8, "high": 528.0, "low": 518.3, "close": 520.6, "volume": 8163.325, "close_time": 1764446399999, "quote_volume": 4267077.7427, "trades": 16110, "taker_buy_base": 4221.226, "taker_buy_quote": 2206966.514 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 520.5, "high": 526.2, "low": 517.5, "close": 521.5, "volume": 6477.448, "close_time": 1764460799999, "quote_volume": 3378588.2515, "trades": 14442, "taker_buy_base": 3502.873, "taker_buy_quote": 1827981.6315 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 521.6, "high": 528.8, "low": 518.1, "close": 524.8, "volume": 10991.033, "close_time": 1764475199999, "quote_volume": 5762183.3107, "trades": 23503, "taker_buy_base": 6356.283, "taker_buy_quote": 3334445.4404 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 524.8, "high": 535.0, "low": 519.9, "close": 524.3, "volume": 7346.74, "close_time": 1764489599999, "quote_volume": 3864647.8032, "trades": 13553, "taker_buy_base": 4914.617, "taker_buy_quote": 2589883.3987 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 524.4, "high": 543.2, "low": 523.0, "close": 537.7, "volume": 14284.629, "close_time": 1764503999999, "quote_volume": 7649017.7497, "trades": 33076, "taker_buy_base": 8691.56, "taker_buy_quote": 4653048.3911 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 537.8, "high": 562.6, "low": 536.3, "close": 553.8, "volume": 31381.122, "close_time": 1764518399999, "quote_volume": 17382593.8611, "trades": 51371, "taker_buy_base": 13746.885, "taker_buy_quote": 7604235.1715 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 553.9, "high": 562.0, "low": 553.9, "close": 555.8, "volume": 12144.92, "close_time": 1764532799999, "quote_volume": 6775700.4584, "trades": 30663, "taker_buy_base": 6235.568, "taker_buy_quote": 3479544.49 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 555.8, "high": 556.3, "low": 540.0, "close": 540.8, "volume": 6684.707, "close_time": 1764547199999, "quote_volume": 3664120.1105, "trades": 16732, "taker_buy_base": 3338.691, "taker_buy_quote": 1831196.9808 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 540.7, "high": 544.8, "low": 519.2, "close": 522.2, "volume": 30796.729, "close_time": 1764561599999, "quote_volume": 16358108.8499, "trades": 57904, "taker_buy_base": 15086.985, "taker_buy_quote": 8012677.6177 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 522.1, "high": 525.6, "low": 515.3, "close": 522.1, "volume": 21714.906, "close_time": 1764575999999, "quote_volume": 11283319.7594, "trades": 30644, "taker_buy_base": 11873.967, "taker_buy_quote": 6173871.0581 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 522.1, "high": 524.8, "low": 519.3, "close": 521.4, "volume": 7289.545, "close_time": 1764590399999, "quote_volume": 3804595.8296, "trades": 21052, "taker_buy_base": 3254.07, "taker_buy_quote": 1698666.1498 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 521.3, "high": 528.3, "low": 510.0, "close": 514.3, "volume": 16533.432, "close_time": 1764604799999, "quote_volume": 8585384.3162, "trades": 48837, "taker_buy_base": 6444.465, "taker_buy_quote": 3347183.1312 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 514.3, "high": 517.2, "low": 508.8, "close": 510.5, "volume": 9642.303, "close_time": 1764619199999, "quote_volume": 4943687.6798, "trades": 25849, "taker_buy_base": 3558.937, "taker_buy_quote": 1825994.0806 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 510.5, "high": 526.4, "low": 510.5, "close": 523.2, "volume": 8594.819, "close_time": 1764633599999, "quote_volume": 4464309.1159, "trades": 27698, "taker_buy_base": 5394.609, "taker_buy_quote": 2803435.6524 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 523.1, "high": 534.9, "low": 519.9, "close": 524.0, "volume": 16300.057, "close_time": 1764647999999, "quote_volume": 8601952.2453, "trades": 38889, "taker_buy_base": 8808.392, "taker_buy_quote": 4645376.7538 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 524.0, "high": 526.1, "low": 520.4, "close": 522.7, "volume": 3093.334, "close_time": 1764662399999, "quote_volume": 1619035.7057, "trades": 10056, "taker_buy_base": 1647.257, "taker_buy_quote": 862469.0292 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 522.7, "high": 532.2, "low": 521.4, "close": 529.7, "volume": 7897.333, "close_time": 1764676799999, "quote_volume": 4153052.8859, "trades": 18501, "taker_buy_base": 4059.458, "taker_buy_quote": 2137963.6727 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 529.7, "high": 543.3, "low": 520.3, "close": 541.9, "volume": 31408.606, "close_time": 1764691199999, "quote_volume": 16796986.8924, "trades": 64133, "taker_buy_base": 13709.792, "taker_buy_quote": 7333800.1269 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 541.8, "high": 556.0, "low": 540.1, "close": 554.0, "volume": 17661.349, "close_time": 1764705599999, "quote_volume": 9676618.5489, "trades": 53402, "taker_buy_base": 7855.124, "taker_buy_quote": 4303756.3337 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 554.0, "high": 558.5, "low": 545.1, "close": 545.3, "volume": 7851.359, "close_time": 1764719999999, "quote_volume": 4337631.3567, "trades": 27282, "taker_buy_base": 3828.089, "taker_buy_quote": 2115306.1844 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 545.3, "high": 561.4, "low": 543.5, "close": 560.8, "volume": 30861.67, "close_time": 1764734399999, "quote_volume": 17099009.2017, "trades": 37881, "taker_buy_base": 25583.264, "taker_buy_quote": 14177306.7702 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 560.9, "high": 598.4, "low": 560.8, "close": 583.7, "volume": 36489.453, "close_time": 1764748799999, "quote_volume": 21242090.6198, "trades": 95212, "taker_buy_base": 22128.556, "taker_buy_quote": 12849995.7965 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 583.8, "high": 591.0, "low": 571.0, "close": 587.1, "volume": 17638.015, "close_time": 1764763199999, "quote_volume": 10246721.769, "trades": 45819, "taker_buy_base": 9043.882, "taker_buy_quote": 5269767.1811 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 587.0, "high": 596.1, "low": 574.4, "close": 589.2, "volume": 35263.221, "close_time": 1764777599999, "quote_volume": 20672710.3714, "trades": 78196, "taker_buy_base": 18772.066, "taker_buy_quote": 11033353.6363 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 589.2, "high": 601.3, "low": 587.5, "close": 598.1, "volume": 11009.367, "close_time": 1764791999999, "quote_volume": 6574920.6556, "trades": 43868, "taker_buy_base": 5737.438, "taker_buy_quote": 3426542.4344 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 598.2, "high": 607.4, "low": 589.0, "close": 590.6, "volume": 12279.272, "close_time": 1764806399999, "quote_volume": 7351017.8156, "trades": 42179, "taker_buy_base": 6254.636, "taker_buy_quote": 3747077.0992 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 590.5, "high": 600.0, "low": 587.1, "close": 592.7, "volume": 13426.38, "close_time": 1764820799999, "quote_volume": 7960271.0832, "trades": 39438, "taker_buy_base": 7007.015, "taker_buy_quote": 4160006.0064 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 592.7, "high": 594.4, "low": 588.2, "close": 592.9, "volume": 8121.233, "close_time": 1764835199999, "quote_volume": 4804308.8829, "trades": 21635, "taker_buy_base": 3907.062, "taker_buy_quote": 2312558.4312 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 593.0, "high": 594.1, "low": 574.3, "close": 574.8, "volume": 14761.534, "close_time": 1764849599999, "quote_volume": 8611074.7428, "trades": 42653, "taker_buy_base": 6668.74, "taker_buy_quote": 3890089.4642 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 574.7, "high": 586.9, "low": 574.6, "close": 582.0, "volume": 7084.285, "close_time": 1764863999999, "quote_volume": 4104810.8305, "trades": 29428, "taker_buy_base": 3399.411, "taker_buy_quote": 1969923.4465 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 581.9, "high": 582.2, "low": 566.3, "close": 574.3, "volume": 9660.002, "close_time": 1764878399999, "quote_volume": 5538939.2029, "trades": 35847, "taker_buy_base": 4054.67, "taker_buy_quote": 2324729.5214 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 574.3, "high": 578.9, "low": 572.3, "close": 574.9, "volume": 4266.74, "close_time": 1764892799999, "quote_volume": 2455175.5107, "trades": 16878, "taker_buy_base": 2188.403, "taker_buy_quote": 1259381.2589 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 574.9, "high": 583.7, "low": 574.6, "close": 577.5, "volume": 5783.904, "close_time": 1764907199999, "quote_volume": 3349082.0518, "trades": 25071, "taker_buy_base": 3198.387, "taker_buy_quote": 1852711.3504 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 577.4, "high": 579.0, "low": 569.9, "close": 575.5, "volume": 4255.914, "close_time": 1764921599999, "quote_volume": 2444313.6787, "trades": 16688, "taker_buy_base": 2104.451, "taker_buy_quote": 1208880.2663 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 575.6, "high": 576.6, "low": 565.0, "close": 573.8, "volume": 5441.949, "close_time": 1764935999999, "quote_volume": 3100857.6759, "trades": 21087, "taker_buy_base": 2792.871, "taker_buy_quote": 1591830.4641 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 573.9, "high": 583.1, "low": 570.0, "close": 574.4, "volume": 13562.612, "close_time": 1764950399999, "quote_volume": 7831005.8753, "trades": 55006, "taker_buy_base": 7593.589, "taker_buy_quote": 4384924.8394 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 574.3, "high": 575.5, "low": 560.0, "close": 568.6, "volume": 9189.84, "close_time": 1764964799999, "quote_volume": 5211016.0011, "trades": 38629, "taker_buy_base": 4380.327, "taker_buy_quote": 2483435.9093 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 568.5, "high": 569.0, "low": 557.0, "close": 559.6, "volume": 4429.157, "close_time": 1764979199999, "quote_volume": 2491391.9943, "trades": 17822, "taker_buy_base": 1945.086, "taker_buy_quote": 1094956.3007 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 559.6, "high": 573.5, "low": 557.9, "close": 573.5, "volume": 8225.901, "close_time": 1764993599999, "quote_volume": 4650563.1925, "trades": 25979, "taker_buy_base": 3801.742, "taker_buy_quote": 2147235.5689 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 573.5, "high": 580.8, "low": 569.2, "close": 576.1, "volume": 9501.427, "close_time": 1765007999999, "quote_volume": 5465653.6114, "trades": 32113, "taker_buy_base": 5328.381, "taker_buy_quote": 3063860.1776 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 576.2, "high": 596.9, "low": 571.5, "close": 590.1, "volume": 12795.889, "close_time": 1765022399999, "quote_volume": 7484886.7733, "trades": 45329, "taker_buy_base": 6256.072, "taker_buy_quote": 3661122.0126 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 590.0, "high": 595.9, "low": 582.4, "close": 587.3, "volume": 9529.013, "close_time": 1765036799999, "quote_volume": 5623549.1894, "trades": 37357, "taker_buy_base": 4351.078, "taker_buy_quote": 2566767.869 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 587.3, "high": 592.2, "low": 582.1, "close": 592.0, "volume": 4979.861, "close_time": 1765051199999, "quote_volume": 2925295.1216, "trades": 18864, "taker_buy_base": 2663.096, "taker_buy_quote": 1564769.705 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 592.0, "high": 592.6, "low": 581.8, "close": 583.5, "volume": 4089.753, "close_time": 1765065599999, "quote_volume": 2400005.2947, "trades": 18700, "taker_buy_base": 2065.592, "taker_buy_quote": 1212413.1262 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 583.6, "high": 590.1, "low": 580.9, "close": 587.2, "volume": 4110.872, "close_time": 1765079999999, "quote_volume": 2404531.1235, "trades": 19354, "taker_buy_base": 2037.48, "taker_buy_quote": 1192283.0427 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 587.3, "high": 593.7, "low": 583.5, "close": 588.0, "volume": 4538.304, "close_time": 1765094399999, "quote_volume": 2674604.2282, "trades": 19096, "taker_buy_base": 2435.537, "taker_buy_quote": 1435639.8352 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 588.1, "high": 595.7, "low": 575.0, "close": 579.2, "volume": 8526.406, "close_time": 1765108799999, "quote_volume": 4975205.8522, "trades": 31143, "taker_buy_base": 4272.538, "taker_buy_quote": 2495047.8548 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 579.2, "high": 581.1, "low": 567.7, "close": 580.1, "volume": 7248.744, "close_time": 1765123199999, "quote_volume": 4165389.4517, "trades": 35016, "taker_buy_base": 3072.048, "taker_buy_quote": 1765855.176 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 580.0, "high": 605.0, "low": 577.6, "close": 595.8, "volume": 10064.43, "close_time": 1765137599999, "quote_volume": 5999803.5095, "trades": 42115, "taker_buy_base": 6003.724, "taker_buy_quote": 3583365.3547 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 595.9, "high": 599.8, "low": 580.9, "close": 598.5, "volume": 6931.78, "close_time": 1765151999999, "quote_volume": 4110544.131, "trades": 26444, "taker_buy_base": 3487.237, "taker_buy_quote": 2069113.3603 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 598.5, "high": 605.0, "low": 593.9, "close": 600.0, "volume": 9097.796, "close_time": 1765166399999, "quote_volume": 5456900.8887, "trades": 26628, "taker_buy_base": 4672.465, "taker_buy_quote": 2805107.3608 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 600.0, "high": 605.0, "low": 597.7, "close": 600.9, "volume": 4408.41, "close_time": 1765180799999, "quote_volume": 2652380.9738, "trades": 16003, "taker_buy_base": 2475.002, "taker_buy_quote": 1489524.8121 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 600.9, "high": 603.5, "low": 593.3, "close": 593.9, "volume": 4040.319, "close_time": 1765195199999, "quote_volume": 2416871.0597, "trades": 15260, "taker_buy_base": 1861.975, "taker_buy_quote": 1114144.6634 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 593.9, "high": 595.2, "low": 586.7, "close": 588.6, "volume": 6101.722, "close_time": 1765209599999, "quote_volume": 3610819.3814, "trades": 20363, "taker_buy_base": 3415.083, "taker_buy_quote": 2021631.9214 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 588.5, "high": 590.6, "low": 575.8, "close": 576.5, "volume": 7993.764, "close_time": 1765223999999, "quote_volume": 4648051.7585, "trades": 24833, "taker_buy_base": 3681.681, "taker_buy_quote": 2140521.0393 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 576.5, "high": 583.5, "low": 576.5, "close": 579.1, "volume": 4919.424, "close_time": 1765238399999, "quote_volume": 2857470.4332, "trades": 15896, "taker_buy_base": 2468.545, "taker_buy_quote": 1433828.7882 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 579.2, "high": 582.9, "low": 574.3, "close": 577.4, "volume": 5278.837, "close_time": 1765252799999, "quote_volume": 3053985.3217, "trades": 17175, "taker_buy_base": 3082.137, "taker_buy_quote": 1783615.6712 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 577.4, "high": 577.9, "low": 570.0, "close": 575.4, "volume": 3861.644, "close_time": 1765267199999, "quote_volume": 2213509.2642, "trades": 12523, "taker_buy_base": 2021.952, "taker_buy_quote": 1159171.999 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 575.3, "high": 575.3, "low": 570.5, "close": 572.9, "volume": 3308.361, "close_time": 1765281599999, "quote_volume": 1896397.8873, "trades": 11299, "taker_buy_base": 1945.425, "taker_buy_quote": 1115201.7058 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 572.9, "high": 588.9, "low": 572.5, "close": 586.1, "volume": 68534.759, "close_time": 1765295999999, "quote_volume": 40056042.0117, "trades": 31472, "taker_buy_base": 63294.188, "taker_buy_quote": 36996974.9035 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 586.2, "high": 591.3, "low": 579.7, "close": 584.2, "volume": 8931.915, "close_time": 1765310399999, "quote_volume": 5239030.3679, "trades": 29959, "taker_buy_base": 4333.935, "taker_buy_quote": 2542664.8532 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 584.3, "high": 587.2, "low": 574.1, "close": 585.0, "volume": 6712.614, "close_time": 1765324799999, "quote_volume": 3908203.2544, "trades": 21353, "taker_buy_base": 3920.456, "taker_buy_quote": 2282909.284 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 584.9, "high": 588.9, "low": 558.8, "close": 561.8, "volume": 17126.543, "close_time": 1765339199999, "quote_volume": 9759944.7272, "trades": 43555, "taker_buy_base": 9050.405, "taker_buy_quote": 5155433.5412 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 561.7, "high": 568.5, "low": 560.6, "close": 564.4, "volume": 12436.249, "close_time": 1765353599999, "quote_volume": 7023103.2274, "trades": 36088, "taker_buy_base": 5734.893, "taker_buy_quote": 3239105.7577 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 564.4, "high": 571.6, "low": 561.9, "close": 569.0, "volume": 41348.562, "close_time": 1765367999999, "quote_volume": 23378456.3887, "trades": 30394, "taker_buy_base": 37100.343, "taker_buy_quote": 20971196.7089 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 568.9, "high": 573.0, "low": 562.9, "close": 564.0, "volume": 5175.283, "close_time": 1765382399999, "quote_volume": 2940570.4483, "trades": 19763, "taker_buy_base": 2741.755, "taker_buy_quote": 1557948.0563 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 564.0, "high": 578.1, "low": 563.4, "close": 576.5, "volume": 14067.161, "close_time": 1765396799999, "quote_volume": 8023684.6531, "trades": 49913, "taker_buy_base": 7626.788, "taker_buy_quote": 4348988.1378 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 576.6, "high": 583.3, "low": 571.2, "close": 572.6, "volume": 5890.26, "close_time": 1765411199999, "quote_volume": 3394771.713, "trades": 27233, "taker_buy_base": 3030.865, "taker_buy_quote": 1746963.6072 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 572.7, "high": 572.9, "low": 551.5, "close": 554.5, "volume": 17043.905, "close_time": 1765425599999, "quote_volume": 9521068.5424, "trades": 46466, "taker_buy_base": 6828.596, "taker_buy_quote": 3813103.3045 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 554.5, "high": 563.9, "low": 553.4, "close": 558.7, "volume": 5066.472, "close_time": 1765439999999, "quote_volume": 2835517.8024, "trades": 16772, "taker_buy_base": 2962.439, "taker_buy_quote": 1657785.8221 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 558.8, "high": 562.9, "low": 558.0, "close": 560.1, "volume": 3696.895, "close_time": 1765454399999, "quote_volume": 2071506.247, "trades": 12857, "taker_buy_base": 1831.263, "taker_buy_quote": 1026154.8855 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 560.1, "high": 565.1, "low": 558.0, "close": 560.1, "volume": 10611.006, "close_time": 1765468799999, "quote_volume": 5961166.4144, "trades": 35836, "taker_buy_base": 5190.905, "taker_buy_quote": 2917845.0198 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 560.1, "high": 564.6, "low": 557.4, "close": 562.9, "volume": 4103.998, "close_time": 1765483199999, "quote_volume": 2300387.011, "trades": 15440, "taker_buy_base": 1941.24, "taker_buy_quote": 1088011.6813 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 563.0, "high": 576.6, "low": 562.9, "close": 574.3, "volume": 5024.641, "close_time": 1765497599999, "quote_volume": 2868560.078, "trades": 19159, "taker_buy_base": 2503.548, "taker_buy_quote": 1429482.3612 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 574.3, "high": 584.7, "low": 567.9, "close": 580.0, "volume": 30916.402, "close_time": 1765511999999, "quote_volume": 17908926.9568, "trades": 33111, "taker_buy_base": 24859.338, "taker_buy_quote": 14407525.1243 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 580.0, "high": 588.4, "low": 577.6, "close": 578.5, "volume": 4660.062, "close_time": 1765526399999, "quote_volume": 2707755.0908, "trades": 16352, "taker_buy_base": 2412.686, "taker_buy_quote": 1402088.2966 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 578.5, "high": 584.4, "low": 573.4, "close": 583.2, "volume": 4367.356, "close_time": 1765540799999, "quote_volume": 2529021.9577, "trades": 16664, "taker_buy_base": 1962.311, "taker_buy_quote": 1136195.1738 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 583.1, "high": 586.0, "low": 577.4, "close": 580.6, "volume": 9787.119, "close_time": 1765555199999, "quote_volume": 5698907.7825, "trades": 27915, "taker_buy_base": 4867.447, "taker_buy_quote": 2834299.4228 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 580.5, "high": 582.3, "low": 572.7, "close": 577.1, "volume": 7256.829, "close_time": 1765569599999, "quote_volume": 4194140.5201, "trades": 28404, "taker_buy_base": 4120.781, "taker_buy_quote": 2382934.5422 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 577.2, "high": 582.3, "low": 575.7, "close": 581.9, "volume": 2292.213, "close_time": 1765583999999, "quote_volume": 1328184.4689, "trades": 10234, "taker_buy_base": 1227.452, "taker_buy_quote": 711432.6122 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 581.9, "high": 586.8, "low": 578.9, "close": 581.8, "volume": 3558.832, "close_time": 1765598399999, "quote_volume": 2073819.6975, "trades": 13178, "taker_buy_base": 1675.76, "taker_buy_quote": 976447.4106 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 581.8, "high": 582.2, "low": 572.2, "close": 574.1, "volume": 4047.146, "close_time": 1765612799999, "quote_volume": 2332038.245, "trades": 14063, "taker_buy_base": 1736.351, "taker_buy_quote": 1000645.51 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 574.1, "high": 579.4, "low": 574.1, "close": 576.3, "volume": 3335.762, "close_time": 1765627199999, "quote_volume": 1923857.2383, "trades": 13732, "taker_buy_base": 1563.308, "taker_buy_quote": 901588.4256 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 576.3, "high": 578.6, "low": 574.2, "close": 577.8, "volume": 2717.423, "close_time": 1765641599999, "quote_volume": 1566311.867, "trades": 10229, "taker_buy_base": 1383.158, "taker_buy_quote": 797193.4823 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 577.8, "high": 579.7, "low": 568.2, "close": 574.0, "volume": 2823.166, "close_time": 1765655999999, "quote_volume": 1618528.0333, "trades": 10644, "taker_buy_base": 1338.357, "taker_buy_quote": 767285.436 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 574.1, "high": 582.0, "low": 572.8, "close": 579.9, "volume": 2761.934, "close_time": 1765670399999, "quote_volume": 1592669.0043, "trades": 10527, "taker_buy_base": 1265.503, "taker_buy_quote": 729776.8048 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 580.0, "high": 584.1, "low": 577.3, "close": 583.9, "volume": 6357.919, "close_time": 1765684799999, "quote_volume": 3694770.9805, "trades": 14342, "taker_buy_base": 4032.816, "taker_buy_quote": 2344999.617 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 583.9, "high": 585.3, "low": 574.2, "close": 577.0, "volume": 8665.328, "close_time": 1765699199999, "quote_volume": 5017453.8009, "trades": 19319, "taker_buy_base": 3298.446, "taker_buy_quote": 1910256.9791 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 577.0, "high": 581.8, "low": 570.7, "close": 575.7, "volume": 5540.236, "close_time": 1765713599999, "quote_volume": 3191138.8644, "trades": 18719, "taker_buy_base": 2558.64, "taker_buy_quote": 1474693.4257 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 575.7, "high": 576.7, "low": 567.5, "close": 568.9, "volume": 3725.546, "close_time": 1765727999999, "quote_volume": 2131299.2968, "trades": 15677, "taker_buy_base": 1606.174, "taker_buy_quote": 919368.4551 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 568.8, "high": 572.7, "low": 560.4, "close": 561.2, "volume": 2811.816, "close_time": 1765742399999, "quote_volume": 1591345.5581, "trades": 12606, "taker_buy_base": 1271.525, "taker_buy_quote": 719572.1455 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 561.3, "high": 563.3, "low": 554.2, "close": 558.3, "volume": 3802.071, "close_time": 1765756799999, "quote_volume": 2123998.5299, "trades": 16825, "taker_buy_base": 1839.85, "taker_buy_quote": 1028178.0155 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 558.2, "high": 573.8, "low": 558.0, "close": 564.8, "volume": 6923.396, "close_time": 1765771199999, "quote_volume": 3924944.6857, "trades": 23723, "taker_buy_base": 3592.782, "taker_buy_quote": 2035372.2113 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 564.8, "high": 569.1, "low": 564.7, "close": 566.9, "volume": 2598.631, "close_time": 1765785599999, "quote_volume": 1472690.8575, "trades": 10584, "taker_buy_base": 1549.422, "taker_buy_quote": 878146.0111 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 566.9, "high": 570.2, "low": 563.2, "close": 564.7, "volume": 2204.204, "close_time": 1765799999999, "quote_volume": 1250295.8731, "trades": 8397, "taker_buy_base": 1217.03, "taker_buy_quote": 690543.4135 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 564.7, "high": 566.5, "low": 539.0, "close": 542.2, "volume": 9626.973, "close_time": 1765814399999, "quote_volume": 5294022.1809, "trades": 34488, "taker_buy_base": 4263.678, "taker_buy_quote": 2342695.7145 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 542.1, "high": 543.5, "low": 518.5, "close": 529.9, "volume": 19096.285, "close_time": 1765828799999, "quote_volume": 10122815.9391, "trades": 45325, "taker_buy_base": 9088.017, "taker_buy_quote": 4814859.8963 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 529.8, "high": 539.5, "low": 525.7, "close": 536.1, "volume": 9983.463, "close_time": 1765843199999, "quote_volume": 5330635.4811, "trades": 19505, "taker_buy_base": 4792.719, "taker_buy_quote": 2553845.4867 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 536.1, "high": 540.1, "low": 532.3, "close": 535.5, "volume": 6185.401, "close_time": 1765857599999, "quote_volume": 3313372.6208, "trades": 17021, "taker_buy_base": 2561.816, "taker_buy_quote": 1372019.3144 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 535.6, "high": 537.1, "low": 527.7, "close": 530.9, "volume": 5584.739, "close_time": 1765871999999, "quote_volume": 2977250.4044, "trades": 17663, "taker_buy_base": 2627.547, "taker_buy_quote": 1401032.671 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 531.0, "high": 544.8, "low": 528.3, "close": 543.3, "volume": 4337.849, "close_time": 1765886399999, "quote_volume": 2327766.0277, "trades": 16676, "taker_buy_base": 2414.146, "taker_buy_quote": 1295859.4621 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 543.4, "high": 557.8, "low": 537.2, "close": 555.4, "volume": 16426.333, "close_time": 1765900799999, "quote_volume": 8968468.3727, "trades": 48915, "taker_buy_base": 7352.899, "taker_buy_quote": 4014243.162 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 555.4, "high": 555.4, "low": 544.7, "close": 548.1, "volume": 4609.125, "close_time": 1765915199999, "quote_volume": 2527225.3756, "trades": 16940, "taker_buy_base": 2769.07, "taker_buy_quote": 1517942.3312 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 548.2, "high": 550.1, "low": 544.9, "close": 546.3, "volume": 2810.496, "close_time": 1765929599999, "quote_volume": 1536764.1371, "trades": 9993, "taker_buy_base": 1518.84, "taker_buy_quote": 830211.4675 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 546.2, "high": 550.1, "low": 544.9, "close": 546.2, "volume": 3759.665, "close_time": 1765943999999, "quote_volume": 2055165.1087, "trades": 11190, "taker_buy_base": 1873.987, "taker_buy_quote": 1024185.4175 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 546.3, "high": 547.4, "low": 541.6, "close": 546.7, "volume": 8558.301, "close_time": 1765958399999, "quote_volume": 4664974.8588, "trades": 17708, "taker_buy_base": 4510.059, "taker_buy_quote": 2458998.8911 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 546.6, "high": 557.1, "low": 544.9, "close": 549.0, "volume": 9943.089, "close_time": 1765972799999, "quote_volume": 5448984.4724, "trades": 23469, "taker_buy_base": 6442.068, "taker_buy_quote": 3531667.347 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 549.0, "high": 568.8, "low": 543.9, "close": 554.8, "volume": 11272.749, "close_time": 1765987199999, "quote_volume": 6282111.4465, "trades": 45249, "taker_buy_base": 6226.623, "taker_buy_quote": 3470484.6258 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 554.8, "high": 560.7, "low": 539.8, "close": 546.4, "volume": 12038.967, "close_time": 1766001599999, "quote_volume": 6619268.0141, "trades": 43013, "taker_buy_base": 5573.959, "taker_buy_quote": 3068422.5383 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 546.4, "high": 549.6, "low": 543.7, "close": 546.7, "volume": 5768.648, "close_time": 1766015999999, "quote_volume": 3148508.0478, "trades": 14247, "taker_buy_base": 3493.462, "taker_buy_quote": 1906715.2628 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 546.6, "high": 554.6, "low": 544.9, "close": 545.5, "volume": 4351.577, "close_time": 1766030399999, "quote_volume": 2384608.7037, "trades": 11934, "taker_buy_base": 1938.696, "taker_buy_quote": 1063034.7186 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 545.4, "high": 547.5, "low": 528.1, "close": 530.7, "volume": 14962.945, "close_time": 1766044799999, "quote_volume": 7977559.6598, "trades": 37659, "taker_buy_base": 3957.391, "taker_buy_quote": 2114062.0966 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 530.6, "high": 542.5, "low": 530.6, "close": 537.3, "volume": 4059.703, "close_time": 1766059199999, "quote_volume": 2179880.5022, "trades": 16182, "taker_buy_base": 1946.954, "taker_buy_quote": 1045332.328 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 537.3, "high": 576.6, "low": 536.7, "close": 573.4, "volume": 26667.045, "close_time": 1766073599999, "quote_volume": 14974976.7375, "trades": 91253, "taker_buy_base": 14653.809, "taker_buy_quote": 8225401.5397 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 573.5, "high": 588.0, "low": 556.5, "close": 561.4, "volume": 38366.897, "close_time": 1766087999999, "quote_volume": 21897766.7559, "trades": 110871, "taker_buy_base": 22843.498, "taker_buy_quote": 13053211.5243 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 561.4, "high": 573.8, "low": 560.7, "close": 565.9, "volume": 12602.547, "close_time": 1766102399999, "quote_volume": 7156307.1865, "trades": 35250, "taker_buy_base": 5112.815, "taker_buy_quote": 2903746.5148 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 565.9, "high": 597.0, "low": 557.1, "close": 585.1, "volume": 18510.911, "close_time": 1766116799999, "quote_volume": 10660265.3206, "trades": 71415, "taker_buy_base": 10111.743, "taker_buy_quote": 5820494.4867 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 585.2, "high": 593.0, "low": 583.7, "close": 585.9, "volume": 12642.56, "close_time": 1766131199999, "quote_volume": 7432738.8585, "trades": 40475, "taker_buy_base": 6764.966, "taker_buy_quote": 3978027.6858 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 586.0, "high": 600.5, "low": 585.5, "close": 589.9, "volume": 11395.579, "close_time": 1766145599999, "quote_volume": 6763485.6717, "trades": 34238, "taker_buy_base": 6699.97, "taker_buy_quote": 3980190.8208 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 590.0, "high": 596.4, "low": 583.8, "close": 589.8, "volume": 13687.047, "close_time": 1766159999999, "quote_volume": 8068436.2684, "trades": 35623, "taker_buy_base": 5618.513, "taker_buy_quote": 3309271.0636 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 589.7, "high": 625.9, "low": 589.6, "close": 624.3, "volume": 28337.527, "close_time": 1766174399999, "quote_volume": 17300907.3196, "trades": 78824, "taker_buy_base": 15436.882, "taker_buy_quote": 9427018.5653 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 624.4, "high": 631.7, "low": 619.8, "close": 624.9, "volume": 12815.305, "close_time": 1766188799999, "quote_volume": 8011012.6256, "trades": 38631, "taker_buy_base": 6563.678, "taker_buy_quote": 4104474.8773 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 624.8, "high": 625.9, "low": 598.1, "close": 601.3, "volume": 16820.832, "close_time": 1766203199999, "quote_volume": 10275316.8664, "trades": 48030, "taker_buy_base": 7279.125, "taker_buy_quote": 4452282.2043 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 601.2, "high": 610.1, "low": 594.2, "close": 594.7, "volume": 22320.675, "close_time": 1766217599999, "quote_volume": 13460937.6283, "trades": 51334, "taker_buy_base": 8396.871, "taker_buy_quote": 5064629.0584 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 594.8, "high": 599.7, "low": 591.5, "close": 593.8, "volume": 10003.977, "close_time": 1766231999999, "quote_volume": 5954550.2391, "trades": 25081, "taker_buy_base": 5425.027, "taker_buy_quote": 3229478.6811 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 593.8, "high": 601.2, "low": 588.5, "close": 600.5, "volume": 7614.958, "close_time": 1766246399999, "quote_volume": 4525525.8826, "trades": 24429, "taker_buy_base": 4047.236, "taker_buy_quote": 2406829.3779 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 600.6, "high": 601.1, "low": 592.2, "close": 594.9, "volume": 3953.232, "close_time": 1766260799999, "quote_volume": 2355850.235, "trades": 12326, "taker_buy_base": 1755.618, "taker_buy_quote": 1045709.7461 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 594.9, "high": 596.7, "low": 591.8, "close": 592.1, "volume": 2253.64, "close_time": 1766275199999, "quote_volume": 1340555.5024, "trades": 9236, "taker_buy_base": 1094.757, "taker_buy_quote": 651458.7935 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 592.0, "high": 602.9, "low": 590.7, "close": 600.5, "volume": 5728.908, "close_time": 1766289599999, "quote_volume": 3416074.5735, "trades": 19487, "taker_buy_base": 3088.504, "taker_buy_quote": 1842153.3001 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 600.4, "high": 600.5, "low": 586.3, "close": 588.4, "volume": 6841.956, "close_time": 1766303999999, "quote_volume": 4066983.024, "trades": 18046, "taker_buy_base": 2710.829, "taker_buy_quote": 1612116.0583 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 588.5, "high": 591.1, "low": 584.5, "close": 587.7, "volume": 5265.153, "close_time": 1766318399999, "quote_volume": 3093823.3257, "trades": 15601, "taker_buy_base": 2894.364, "taker_buy_quote": 1700982.3356 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 587.8, "high": 588.5, "low": 576.8, "close": 579.8, "volume": 5852.348, "close_time": 1766332799999, "quote_volume": 3400641.7501, "trades": 18687, "taker_buy_base": 2306.306, "taker_buy_quote": 1340481.3926 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 579.8, "high": 584.8, "low": 578.3, "close": 583.9, "volume": 3910.563, "close_time": 1766347199999, "quote_volume": 2273295.7199, "trades": 12754, "taker_buy_base": 2188.77, "taker_buy_quote": 1272464.8463 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 584.0, "high": 591.4, "low": 584.0, "close": 591.1, "volume": 3022.169, "close_time": 1766361599999, "quote_volume": 1776340.8721, "trades": 10651, "taker_buy_base": 1592.824, "taker_buy_quote": 936684.2482 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 591.2, "high": 598.6, "low": 571.4, "close": 582.1, "volume": 10278.184, "close_time": 1766375999999, "quote_volume": 6018083.0693, "trades": 34851, "taker_buy_base": 4806.912, "taker_buy_quote": 2816713.5571 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 582.0, "high": 585.6, "low": 575.8, "close": 577.7, "volume": 5720.351, "close_time": 1766390399999, "quote_volume": 3316971.9188, "trades": 17662, "taker_buy_base": 2743.655, "taker_buy_quote": 1591986.0555 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 577.7, "high": 594.7, "low": 577.5, "close": 590.8, "volume": 20172.582, "close_time": 1766404799999, "quote_volume": 11773941.3649, "trades": 52671, "taker_buy_base": 9360.419, "taker_buy_quote": 5465066.3592 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 590.9, "high": 596.7, "low": 587.3, "close": 595.0, "volume": 10099.47, "close_time": 1766419199999, "quote_volume": 5973799.8083, "trades": 31528, "taker_buy_base": 4306.107, "taker_buy_quote": 2547861.02 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 594.9, "high": 597.0, "low": 584.1, "close": 588.6, "volume": 8918.06, "close_time": 1766433599999, "quote_volume": 5266370.8383, "trades": 25181, "taker_buy_base": 3747.042, "taker_buy_quote": 2212964.5531 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 588.6, "high": 592.1, "low": 586.8, "close": 590.4, "volume": 8374.524, "close_time": 1766447999999, "quote_volume": 4937999.3925, "trades": 25277, "taker_buy_base": 3783.505, "taker_buy_quote": 2231321.915 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 590.4, "high": 593.9, "low": 587.7, "close": 590.2, "volume": 6990.955, "close_time": 1766462399999, "quote_volume": 4124053.9987, "trades": 20863, "taker_buy_base": 3347.041, "taker_buy_quote": 1974840.3941 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 590.2, "high": 590.3, "low": 578.0, "close": 582.0, "volume": 6363.028, "close_time": 1766476799999, "quote_volume": 3699793.042, "trades": 18715, "taker_buy_base": 2481.681, "taker_buy_quote": 1443323.9459 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 581.9, "high": 588.1, "low": 579.6, "close": 580.9, "volume": 7218.804, "close_time": 1766491199999, "quote_volume": 4222987.5694, "trades": 15512, "taker_buy_base": 3227.562, "taker_buy_quote": 1887627.3725 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 580.8, "high": 580.9, "low": 571.1, "close": 576.9, "volume": 6644.115, "close_time": 1766505599999, "quote_volume": 3832286.4635, "trades": 21387, "taker_buy_base": 2873.113, "taker_buy_quote": 1657462.9856 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 576.8, "high": 581.2, "low": 570.6, "close": 575.2, "volume": 4719.667, "close_time": 1766519999999, "quote_volume": 2720370.7791, "trades": 14771, "taker_buy_base": 2493.087, "taker_buy_quote": 1437766.9828 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 575.2, "high": 578.7, "low": 572.0, "close": 572.5, "volume": 1870.287, "close_time": 1766534399999, "quote_volume": 1075683.4196, "trades": 6921, "taker_buy_base": 879.142, "taker_buy_quote": 505817.9599 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 572.6, "high": 578.2, "low": 568.3, "close": 573.3, "volume": 4058.191, "close_time": 1766548799999, "quote_volume": 2324082.9466, "trades": 12251, "taker_buy_base": 1826.313, "taker_buy_quote": 1046801.5173 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 573.2, "high": 577.0, "low": 571.1, "close": 572.8, "volume": 5161.367, "close_time": 1766563199999, "quote_volume": 2959897.5396, "trades": 12717, "taker_buy_base": 2358.087, "taker_buy_quote": 1352546.2963 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 572.7, "high": 578.2, "low": 569.2, "close": 575.3, "volume": 4656.458, "close_time": 1766577599999, "quote_volume": 2666257.8445, "trades": 11333, "taker_buy_base": 2225.83, "taker_buy_quote": 1274703.0713 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 575.2, "high": 581.1, "low": 564.5, "close": 568.4, "volume": 14322.87, "close_time": 1766591999999, "quote_volume": 8166010.1511, "trades": 45146, "taker_buy_base": 8103.961, "taker_buy_quote": 4620544.4715 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 568.3, "high": 572.7, "low": 564.6, "close": 565.5, "volume": 10059.311, "close_time": 1766606399999, "quote_volume": 5709110.9901, "trades": 40322, "taker_buy_base": 4605.035, "taker_buy_quote": 2614316.1365 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 565.5, "high": 569.7, "low": 563.3, "close": 568.7, "volume": 8268.294, "close_time": 1766620799999, "quote_volume": 4680575.1217, "trades": 25291, "taker_buy_base": 4271.137, "taker_buy_quote": 2418426.0935 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 568.7, "high": 574.3, "low": 566.4, "close": 572.0, "volume": 4626.534, "close_time": 1766635199999, "quote_volume": 2635544.3076, "trades": 15546, "taker_buy_base": 2425.31, "taker_buy_quote": 1381917.3218 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 572.0, "high": 575.5, "low": 569.6, "close": 574.3, "volume": 2116.789, "close_time": 1766649599999, "quote_volume": 1212462.8604, "trades": 8942, "taker_buy_base": 1105.924, "taker_buy_quote": 633597.6729 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 574.4, "high": 600.1, "low": 574.4, "close": 586.7, "volume": 16422.159, "close_time": 1766663999999, "quote_volume": 9673727.7764, "trades": 46189, "taker_buy_base": 8666.359, "taker_buy_quote": 5103268.6159 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 586.6, "high": 596.0, "low": 585.8, "close": 594.0, "volume": 6230.065, "close_time": 1766678399999, "quote_volume": 3683182.4499, "trades": 20885, "taker_buy_base": 2978.091, "taker_buy_quote": 1760499.345 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 594.0, "high": 600.0, "low": 591.9, "close": 595.5, "volume": 5832.705, "close_time": 1766692799999, "quote_volume": 3479791.5728, "trades": 17819, "taker_buy_base": 3142.073, "taker_buy_quote": 1875202.6904 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 595.5, "high": 596.8, "low": 586.8, "close": 589.8, "volume": 7223.199, "close_time": 1766707199999, "quote_volume": 4281464.4048, "trades": 19526, "taker_buy_base": 3096.786, "taker_buy_quote": 1836683.67 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 589.7, "high": 614.5, "low": 586.8, "close": 610.2, "volume": 14668.334, "close_time": 1766721599999, "quote_volume": 8834875.5572, "trades": 46902, "taker_buy_base": 8368.267, "taker_buy_quote": 5043720.239 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 610.1, "high": 610.6, "low": 596.3, "close": 599.9, "volume": 9198.167, "close_time": 1766735999999, "quote_volume": 5561757.0496, "trades": 28504, "taker_buy_base": 3903.605, "taker_buy_quote": 2360112.3479 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 599.9, "high": 608.0, "low": 598.6, "close": 605.8, "volume": 5779.456, "close_time": 1766750399999, "quote_volume": 3485283.1645, "trades": 28880, "taker_buy_base": 3272.705, "taker_buy_quote": 1973709.0551 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 605.9, "high": 607.8, "low": 595.7, "close": 602.1, "volume": 7694.624, "close_time": 1766764799999, "quote_volume": 4634559.2927, "trades": 28757, "taker_buy_base": 3769.059, "taker_buy_quote": 2270629.5517 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 602.1, "high": 603.1, "low": 596.1, "close": 598.8, "volume": 7300.859, "close_time": 1766779199999, "quote_volume": 4375805.1426, "trades": 20590, "taker_buy_base": 2752.422, "taker_buy_quote": 1649396.0235 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 598.8, "high": 601.6, "low": 590.1, "close": 594.9, "volume": 6703.647, "close_time": 1766793599999, "quote_volume": 3988244.1122, "trades": 19831, "taker_buy_base": 3097.802, "taker_buy_quote": 1843787.6333 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 594.8, "high": 603.2, "low": 593.2, "close": 602.3, "volume": 4996.266, "close_time": 1766807999999, "quote_volume": 2989969.0212, "trades": 14838, "taker_buy_base": 2269.358, "taker_buy_quote": 1358026.5446 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 602.4, "high": 603.5, "low": 598.5, "close": 600.5, "volume": 4490.271, "close_time": 1766822399999, "quote_volume": 2700491.4003, "trades": 11431, "taker_buy_base": 1909.076, "taker_buy_quote": 1147557.7883 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 600.5, "high": 620.5, "low": 599.2, "close": 611.5, "volume": 14371.49, "close_time": 1766836799999, "quote_volume": 8806168.1243, "trades": 45260, "taker_buy_base": 7222.281, "taker_buy_quote": 4425555.1776 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 611.6, "high": 623.3, "low": 609.7, "close": 620.8, "volume": 8040.933, "close_time": 1766851199999, "quote_volume": 4959224.551, "trades": 25973, "taker_buy_base": 4591.707, "taker_buy_quote": 2833704.6296 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 620.8, "high": 622.5, "low": 614.0, "close": 620.0, "volume": 5381.3, "close_time": 1766865599999, "quote_volume": 3329113.2578, "trades": 19483, "taker_buy_base": 2237.245, "taker_buy_quote": 1384111.8328 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 620.1, "high": 625.8, "low": 617.5, "close": 623.4, "volume": 4651.993, "close_time": 1766879999999, "quote_volume": 2890081.4733, "trades": 16317, "taker_buy_base": 2647.592, "taker_buy_quote": 1644917.8432 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 623.3, "high": 624.3, "low": 610.5, "close": 614.4, "volume": 8848.312, "close_time": 1766894399999, "quote_volume": 5458949.8542, "trades": 25185, "taker_buy_base": 3854.932, "taker_buy_quote": 2378088.0985 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 614.5, "high": 628.3, "low": 612.7, "close": 621.3, "volume": 9440.506, "close_time": 1766908799999, "quote_volume": 5849601.7021, "trades": 29238, "taker_buy_base": 4824.004, "taker_buy_quote": 2990933.1965 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 621.3, "high": 623.6, "low": 617.7, "close": 620.6, "volume": 6330.521, "close_time": 1766923199999, "quote_volume": 3930312.9925, "trades": 17211, "taker_buy_base": 2836.988, "taker_buy_quote": 1761129.2355 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 620.6, "high": 638.0, "low": 619.4, "close": 631.7, "volume": 10706.115, "close_time": 1766937599999, "quote_volume": 6744551.1528, "trades": 41162, "taker_buy_base": 5974.38, "taker_buy_quote": 3764063.8712 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 631.8, "high": 633.7, "low": 616.1, "close": 620.4, "volume": 13640.651, "close_time": 1766951999999, "quote_volume": 8500317.6169, "trades": 47174, "taker_buy_base": 5930.302, "taker_buy_quote": 3696114.4487 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 620.4, "high": 622.8, "low": 615.8, "close": 622.4, "volume": 4247.85, "close_time": 1766966399999, "quote_volume": 2629703.291, "trades": 16219, "taker_buy_base": 2047.138, "taker_buy_quote": 1267426.133 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 622.4, "high": 627.2, "low": 610.2, "close": 616.4, "volume": 20436.261, "close_time": 1766980799999, "quote_volume": 12635736.935, "trades": 74661, "taker_buy_base": 9705.371, "taker_buy_quote": 6002331.6081 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 616.5, "high": 620.3, "low": 615.3, "close": 617.5, "volume": 5888.088, "close_time": 1766995199999, "quote_volume": 3637734.5171, "trades": 21911, "taker_buy_base": 2821.704, "taker_buy_quote": 1743401.3255 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 617.6, "high": 620.1, "low": 600.9, "close": 601.0, "volume": 50961.92, "close_time": 1767009599999, "quote_volume": 30971860.5427, "trades": 119044, "taker_buy_base": 26505.273, "taker_buy_quote": 16112682.3322 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 601.1, "high": 606.8, "low": 598.5, "close": 601.3, "volume": 11815.452, "close_time": 1767023999999, "quote_volume": 7107550.7413, "trades": 55370, "taker_buy_base": 5571.26, "taker_buy_quote": 3353047.2001 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 601.2, "high": 605.6, "low": 592.9, "close": 597.1, "volume": 10129.805, "close_time": 1767038399999, "quote_volume": 6056243.7522, "trades": 26127, "taker_buy_base": 5017.925, "taker_buy_quote": 3000988.6354 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 597.1, "high": 603.4, "low": 595.2, "close": 599.2, "volume": 4544.011, "close_time": 1767052799999, "quote_volume": 2717337.3501, "trades": 12908, "taker_buy_base": 2792.188, "taker_buy_quote": 1670007.9558 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 599.2, "high": 603.7, "low": 596.0, "close": 602.9, "volume": 4604.269, "close_time": 1767067199999, "quote_volume": 2758596.5395, "trades": 12797, "taker_buy_base": 2755.328, "taker_buy_quote": 1651389.9398 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 603.0, "high": 608.1, "low": 595.3, "close": 597.3, "volume": 9091.764, "close_time": 1767081599999, "quote_volume": 5464650.0607, "trades": 29698, "taker_buy_base": 3820.117, "taker_buy_quote": 2300317.6709 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 597.4, "high": 601.7, "low": 595.1, "close": 599.9, "volume": 26185.127, "close_time": 1767095999999, "quote_volume": 15690248.8837, "trades": 48536, "taker_buy_base": 5641.194, "taker_buy_quote": 3377915.7742 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 599.9, "high": 606.4, "low": 598.9, "close": 602.4, "volume": 9902.693, "close_time": 1767110399999, "quote_volume": 5957445.2416, "trades": 25013, "taker_buy_base": 3437.767, "taker_buy_quote": 2069610.5752 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 602.5, "high": 605.2, "low": 592.7, "close": 596.6, "volume": 13024.042, "close_time": 1767124799999, "quote_volume": 7784757.5657, "trades": 42401, "taker_buy_base": 7734.069, "taker_buy_quote": 4624219.6241 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 596.6, "high": 598.2, "low": 591.3, "close": 595.8, "volume": 4554.632, "close_time": 1767139199999, "quote_volume": 2710758.293, "trades": 14123, "taker_buy_base": 2817.702, "taker_buy_quote": 1677575.3346 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 595.8, "high": 599.8, "low": 594.1, "close": 598.3, "volume": 4502.58, "close_time": 1767153599999, "quote_volume": 2684578.2406, "trades": 16520, "taker_buy_base": 3122.307, "taker_buy_quote": 1860965.3712 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 598.3, "high": 601.7, "low": 596.0, "close": 600.3, "volume": 3449.386, "close_time": 1767167999999, "quote_volume": 2066746.941, "trades": 15994, "taker_buy_base": 1659.17, "taker_buy_quote": 994363.3797 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 600.3, "high": 603.1, "low": 597.6, "close": 602.1, "volume": 4104.89, "close_time": 1767182399999, "quote_volume": 2464077.5649, "trades": 16385, "taker_buy_base": 1900.527, "taker_buy_quote": 1140770.7181 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 602.1, "high": 602.4, "low": 594.4, "close": 596.0, "volume": 4380.143, "close_time": 1767196799999, "quote_volume": 2618816.2361, "trades": 19673, "taker_buy_base": 1833.654, "taker_buy_quote": 1095720.0863 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 596.0, "high": 600.9, "low": 592.9, "close": 597.7, "volume": 5950.911, "close_time": 1767211199999, "quote_volume": 3550568.2993, "trades": 28568, "taker_buy_base": 3494.32, "taker_buy_quote": 2085174.1116 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 597.7, "high": 603.4, "low": 595.5, "close": 599.5, "volume": 4789.583, "close_time": 1767225599999, "quote_volume": 2873069.2205, "trades": 22697, "taker_buy_base": 2652.808, "taker_buy_quote": 1592097.6028 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 599.6, "high": 606.5, "low": 596.7, "close": 596.9, "volume": 5541.682, "close_time": 1767239999999, "quote_volume": 3332710.0664, "trades": 27172, "taker_buy_base": 2480.715, "taker_buy_quote": 1491714.0026 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 596.9, "high": 597.7, "low": 594.6, "close": 595.1, "volume": 2018.71, "close_time": 1767254399999, "quote_volume": 1203499.7739, "trades": 7627, "taker_buy_base": 833.479, "taker_buy_quote": 496883.1385 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 595.1, "high": 598.8, "low": 593.3, "close": 595.7, "volume": 5795.025, "close_time": 1767268799999, "quote_volume": 3452654.2949, "trades": 53655, "taker_buy_base": 2960.939, "taker_buy_quote": 1764491.0944 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 595.7, "high": 595.7, "low": 587.0, "close": 590.7, "volume": 8931.943, "close_time": 1767283199999, "quote_volume": 5276773.6787, "trades": 54119, "taker_buy_base": 3772.55, "taker_buy_quote": 2229161.2316 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 590.6, "high": 592.0, "low": 585.9, "close": 590.9, "volume": 7782.347, "close_time": 1767297599999, "quote_volume": 4587586.4617, "trades": 51878, "taker_buy_base": 3477.437, "taker_buy_quote": 2050040.632 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 590.9, "high": 594.8, "low": 590.5, "close": 593.2, "volume": 4369.706, "close_time": 1767311999999, "quote_volume": 2590388.9096, "trades": 18111, "taker_buy_base": 2205.268, "taker_buy_quote": 1307552.3181 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 593.3, "high": 593.7, "low": 585.4, "close": 592.5, "volume": 7282.559, "close_time": 1767326399999, "quote_volume": 4296436.7265, "trades": 29171, "taker_buy_base": 3709.57, "taker_buy_quote": 2190662.8446 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 592.5, "high": 596.3, "low": 589.7, "close": 594.6, "volume": 6976.225, "close_time": 1767340799999, "quote_volume": 4139001.9428, "trades": 21007, "taker_buy_base": 3583.587, "taker_buy_quote": 2125870.5725 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 594.6, "high": 601.8, "low": 593.4, "close": 595.3, "volume": 6790.67, "close_time": 1767355199999, "quote_volume": 4048985.301, "trades": 21509, "taker_buy_base": 3083.012, "taker_buy_quote": 1839624.8331 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 595.4, "high": 600.3, "low": 587.9, "close": 592.2, "volume": 11648.71, "close_time": 1767369599999, "quote_volume": 6917994.3559, "trades": 34970, "taker_buy_base": 4744.107, "taker_buy_quote": 2818215.8911 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 592.1, "high": 618.7, "low": 590.4, "close": 611.9, "volume": 18721.147, "close_time": 1767383999999, "quote_volume": 11390926.693, "trades": 67685, "taker_buy_base": 10495.3, "taker_buy_quote": 6380514.5797 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 612.0, "high": 613.0, "low": 604.2, "close": 609.8, "volume": 6295.475, "close_time": 1767398399999, "quote_volume": 3827990.7854, "trades": 23554, "taker_buy_base": 3563.628, "taker_buy_quote": 2167500.0169 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 609.9, "high": 640.3, "low": 608.5, "close": 628.8, "volume": 27718.283, "close_time": 1767412799999, "quote_volume": 17417381.5409, "trades": 121879, "taker_buy_base": 15197.05, "taker_buy_quote": 9545012.2316 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 628.7, "high": 639.9, "low": 621.2, "close": 626.9, "volume": 10749.871, "close_time": 1767427199999, "quote_volume": 6769030.0997, "trades": 37999, "taker_buy_base": 5491.622, "taker_buy_quote": 3460411.1927 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 626.9, "high": 641.6, "low": 626.4, "close": 635.9, "volume": 8350.257, "close_time": 1767441599999, "quote_volume": 5297627.2824, "trades": 36875, "taker_buy_base": 4321.301, "taker_buy_quote": 2742794.4665 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 635.9, "high": 642.3, "low": 630.3, "close": 631.6, "volume": 12586.515, "close_time": 1767455999999, "quote_volume": 8026526.9926, "trades": 43630, "taker_buy_base": 7081.959, "taker_buy_quote": 4518859.7145 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 631.7, "high": 641.8, "low": 630.8, "close": 639.0, "volume": 6173.022, "close_time": 1767470399999, "quote_volume": 3933842.5509, "trades": 30247, "taker_buy_base": 3612.962, "taker_buy_quote": 2302723.3526 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 639.0, "high": 664.1, "low": 637.8, "close": 654.5, "volume": 27155.517, "close_time": 1767484799999, "quote_volume": 17743818.4782, "trades": 117169, "taker_buy_base": 16547.2, "taker_buy_quote": 10813521.6265 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 654.5, "high": 662.5, "low": 642.3, "close": 646.3, "volume": 15840.034, "close_time": 1767499199999, "quote_volume": 10275052.0935, "trades": 63410, "taker_buy_base": 6943.129, "taker_buy_quote": 4507327.6734 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 646.3, "high": 650.4, "low": 640.1, "close": 641.6, "volume": 6086.654, "close_time": 1767513599999, "quote_volume": 3923314.841, "trades": 25053, "taker_buy_base": 3050.775, "taker_buy_quote": 1967301.5939 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 641.6, "high": 654.5, "low": 639.9, "close": 648.1, "volume": 30040.283, "close_time": 1767527999999, "quote_volume": 19502804.1288, "trades": 70279, "taker_buy_base": 10293.129, "taker_buy_quote": 6673450.4752 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 648.1, "high": 650.3, "low": 635.4, "close": 641.8, "volume": 29158.901, "close_time": 1767542399999, "quote_volume": 18726867.2949, "trades": 110260, "taker_buy_base": 14694.843, "taker_buy_quote": 9445587.0904 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 641.7, "high": 645.8, "low": 637.6, "close": 642.1, "volume": 3924.84, "close_time": 1767556799999, "quote_volume": 2517822.2845, "trades": 17006, "taker_buy_base": 1640.634, "taker_buy_quote": 1052913.5931 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 642.1, "high": 643.9, "low": 636.6, "close": 639.1, "volume": 3677.963, "close_time": 1767571199999, "quote_volume": 2355736.4104, "trades": 12338, "taker_buy_base": 1408.486, "taker_buy_quote": 902870.3471 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 639.2, "high": 655.4, "low": 639.0, "close": 650.9, "volume": 25157.299, "close_time": 1767585599999, "quote_volume": 16312028.3482, "trades": 88324, "taker_buy_base": 12230.013, "taker_buy_quote": 7927111.4126 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 650.8, "high": 667.1, "low": 650.8, "close": 661.8, "volume": 16322.533, "close_time": 1767599999999, "quote_volume": 10759206.3745, "trades": 55358, "taker_buy_base": 8312.832, "taker_buy_quote": 5480924.2294 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 661.8, "high": 669.6, "low": 649.3, "close": 654.8, "volume": 18813.168, "close_time": 1767614399999, "quote_volume": 12453181.9506, "trades": 58840, "taker_buy_base": 10089.983, "taker_buy_quote": 6688312.2564 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 654.8, "high": 655.2, "low": 642.9, "close": 650.4, "volume": 11092.182, "close_time": 1767628799999, "quote_volume": 7205786.2857, "trades": 46381, "taker_buy_base": 5665.991, "taker_buy_quote": 3681928.4781 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 650.4, "high": 652.1, "low": 643.4, "close": 649.7, "volume": 9190.33, "close_time": 1767643199999, "quote_volume": 5947910.5494, "trades": 34880, "taker_buy_base": 4477.219, "taker_buy_quote": 2897676.7995 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 649.6, "high": 654.3, "low": 643.8, "close": 645.2, "volume": 7122.646, "close_time": 1767657599999, "quote_volume": 4616792.4911, "trades": 23878, "taker_buy_base": 3625.134, "taker_buy_quote": 2349880.1396 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 645.3, "high": 658.0, "low": 638.5, "close": 646.5, "volume": 16356.143, "close_time": 1767671999999, "quote_volume": 10636767.5502, "trades": 42818, "taker_buy_base": 7629.48, "taker_buy_quote": 4959888.5999 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 646.5, "high": 650.8, "low": 642.0, "close": 642.1, "volume": 6007.053, "close_time": 1767686399999, "quote_volume": 3881835.827, "trades": 19291, "taker_buy_base": 2448.248, "taker_buy_quote": 1582881.4504 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 642.1, "high": 643.3, "low": 636.7, "close": 639.7, "volume": 15549.343, "close_time": 1767700799999, "quote_volume": 9949553.0579, "trades": 46802, "taker_buy_base": 5707.393, "taker_buy_quote": 3653581.7206 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 639.7, "high": 642.2, "low": 624.1, "close": 631.3, "volume": 15593.704, "close_time": 1767715199999, "quote_volume": 9887325.5918, "trades": 60923, "taker_buy_base": 7410.153, "taker_buy_quote": 4701917.369 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 631.2, "high": 635.1, "low": 626.1, "close": 631.0, "volume": 7959.548, "close_time": 1767729599999, "quote_volume": 5019721.8356, "trades": 30131, "taker_buy_base": 3959.015, "taker_buy_quote": 2496132.7379 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 630.9, "high": 640.6, "low": 630.9, "close": 638.2, "volume": 4485.868, "close_time": 1767743999999, "quote_volume": 2857233.1677, "trades": 16341, "taker_buy_base": 2144.388, "taker_buy_quote": 1366262.8645 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 638.2, "high": 638.2, "low": 628.8, "close": 634.5, "volume": 3660.473, "close_time": 1767758399999, "quote_volume": 2319239.8774, "trades": 14807, "taker_buy_base": 1794.592, "taker_buy_quote": 1137294.1718 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 634.5, "high": 635.4, "low": 630.2, "close": 633.9, "volume": 2616.972, "close_time": 1767772799999, "quote_volume": 1655377.329, "trades": 9054, "taker_buy_base": 1428.559, "taker_buy_quote": 903702.7641 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 633.9, "high": 636.6, "low": 625.9, "close": 630.5, "volume": 4222.008, "close_time": 1767787199999, "quote_volume": 2662483.0144, "trades": 16129, "taker_buy_base": 1920.559, "taker_buy_quote": 1211335.4542 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 630.5, "high": 635.0, "low": 626.6, "close": 627.7, "volume": 4243.203, "close_time": 1767801599999, "quote_volume": 2674606.5513, "trades": 18410, "taker_buy_base": 2037.943, "taker_buy_quote": 1284789.6203 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 627.7, "high": 633.3, "low": 622.2, "close": 628.4, "volume": 4187.612, "close_time": 1767815999999, "quote_volume": 2629530.0044, "trades": 15133, "taker_buy_base": 1607.48, "taker_buy_quote": 1009233.7835 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 628.5, "high": 632.7, "low": 627.4, "close": 629.2, "volume": 2437.419, "close_time": 1767830399999, "quote_volume": 1536059.7244, "trades": 9661, "taker_buy_base": 1134.071, "taker_buy_quote": 714720.1902 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 629.3, "high": 653.4, "low": 627.8, "close": 639.3, "volume": 16866.386, "close_time": 1767844799999, "quote_volume": 10876476.7975, "trades": 55254, "taker_buy_base": 9420.653, "taker_buy_quote": 6074941.6759 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 639.3, "high": 645.7, "low": 630.4, "close": 636.0, "volume": 7535.535, "close_time": 1767859199999, "quote_volume": 4805691.0906, "trades": 26338, "taker_buy_base": 3961.481, "taker_buy_quote": 2528883.5869 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 636.1, "high": 641.6, "low": 624.5, "close": 629.2, "volume": 8261.835, "close_time": 1767873599999, "quote_volume": 5207278.18, "trades": 25692, "taker_buy_base": 3722.386, "taker_buy_quote": 2347276.6213 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 629.1, "high": 638.9, "low": 619.0, "close": 637.2, "volume": 10749.907, "close_time": 1767887999999, "quote_volume": 6756025.6459, "trades": 34242, "taker_buy_base": 6362.638, "taker_buy_quote": 3999233.755 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 637.2, "high": 643.0, "low": 627.8, "close": 630.7, "volume": 7788.417, "close_time": 1767902399999, "quote_volume": 4943440.2113, "trades": 26960, "taker_buy_base": 3467.036, "taker_buy_quote": 2201091.3652 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 630.7, "high": 635.4, "low": 626.2, "close": 632.0, "volume": 2805.348, "close_time": 1767916799999, "quote_volume": 1770425.1609, "trades": 12020, "taker_buy_base": 1395.34, "taker_buy_quote": 880857.2636 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 632.1, "high": 642.3, "low": 629.3, "close": 639.9, "volume": 4015.076, "close_time": 1767931199999, "quote_volume": 2558905.4067, "trades": 15858, "taker_buy_base": 2146.314, "taker_buy_quote": 1368259.4567 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 640.0, "high": 642.5, "low": 630.4, "close": 631.0, "volume": 8336.737, "close_time": 1767945599999, "quote_volume": 5301072.9666, "trades": 31195, "taker_buy_base": 2349.188, "taker_buy_quote": 1496128.9048 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 631.0, "high": 633.8, "low": 625.0, "close": 631.7, "volume": 11115.287, "close_time": 1767959999999, "quote_volume": 6989125.029, "trades": 40283, "taker_buy_base": 3640.336, "taker_buy_quote": 2290348.7024 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 631.8, "high": 638.2, "low": 627.6, "close": 635.3, "volume": 5636.816, "close_time": 1767974399999, "quote_volume": 3565166.7504, "trades": 21645, "taker_buy_base": 2660.621, "taker_buy_quote": 1683482.5278 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 635.2, "high": 639.1, "low": 630.5, "close": 630.6, "volume": 3054.351, "close_time": 1767988799999, "quote_volume": 1940300.8884, "trades": 11468, "taker_buy_base": 1404.784, "taker_buy_quote": 892863.6389 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 630.5, "high": 636.2, "low": 628.4, "close": 634.7, "volume": 2268.358, "close_time": 1768003199999, "quote_volume": 1433955.2536, "trades": 6671, "taker_buy_base": 1253.395, "taker_buy_quote": 792709.7064 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 634.7, "high": 638.8, "low": 631.4, "close": 633.4, "volume": 2920.532, "close_time": 1768017599999, "quote_volume": 1855749.9449, "trades": 8960, "taker_buy_base": 1308.299, "taker_buy_quote": 831363.5371 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 633.4, "high": 639.6, "low": 631.6, "close": 638.4, "volume": 3678.067, "close_time": 1768031999999, "quote_volume": 2343444.7073, "trades": 12555, "taker_buy_base": 2017.262, "taker_buy_quote": 1285194.5958 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 638.4, "high": 641.1, "low": 636.1, "close": 638.3, "volume": 2599.428, "close_time": 1768046399999, "quote_volume": 1659779.7746, "trades": 11385, "taker_buy_base": 1258.38, "taker_buy_quote": 803686.7107 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 638.4, "high": 640.9, "low": 636.9, "close": 639.4, "volume": 2850.911, "close_time": 1768060799999, "quote_volume": 1821452.7522, "trades": 10018, "taker_buy_base": 1316.629, "taker_buy_quote": 841350.1 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 639.3, "high": 644.5, "low": 639.1, "close": 642.3, "volume": 2756.538, "close_time": 1768075199999, "quote_volume": 1768495.0494, "trades": 12821, "taker_buy_base": 1461.201, "taker_buy_quote": 937386.3075 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 642.4, "high": 650.4, "low": 641.5, "close": 643.9, "volume": 7039.214, "close_time": 1768089599999, "quote_volume": 4551804.1452, "trades": 30815, "taker_buy_base": 4114.946, "taker_buy_quote": 2661480.2727 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 644.0, "high": 649.6, "low": 640.4, "close": 649.2, "volume": 6049.012, "close_time": 1768103999999, "quote_volume": 3901010.4313, "trades": 27279, "taker_buy_base": 3322.916, "taker_buy_quote": 2143596.5892 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 649.1, "high": 667.0, "low": 645.4, "close": 653.8, "volume": 50756.089, "close_time": 1768118399999, "quote_volume": 33293414.3377, "trades": 120297, "taker_buy_base": 32615.82, "taker_buy_quote": 21409781.051 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 653.8, "high": 659.8, "low": 648.5, "close": 650.2, "volume": 24946.884, "close_time": 1768132799999, "quote_volume": 16315273.6853, "trades": 53228, "taker_buy_base": 13689.502, "taker_buy_quote": 8950869.1634 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 650.3, "high": 657.4, "low": 648.4, "close": 655.2, "volume": 26847.422, "close_time": 1768147199999, "quote_volume": 17545087.8846, "trades": 49755, "taker_buy_base": 15816.155, "taker_buy_quote": 10339001.0443 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 655.2, "high": 659.7, "low": 653.9, "close": 656.1, "volume": 5019.458, "close_time": 1768161599999, "quote_volume": 3297072.9296, "trades": 16069, "taker_buy_base": 2697.648, "taker_buy_quote": 1772012.8517 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 656.0, "high": 657.0, "low": 638.1, "close": 649.1, "volume": 11315.825, "close_time": 1768175999999, "quote_volume": 7337455.4574, "trades": 25581, "taker_buy_base": 3755.339, "taker_buy_quote": 2437325.9009 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 649.2, "high": 661.2, "low": 643.3, "close": 647.8, "volume": 18911.802, "close_time": 1768190399999, "quote_volume": 12288132.4858, "trades": 52208, "taker_buy_base": 10640.318, "taker_buy_quote": 6913312.8007 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 647.7, "high": 652.0, "low": 616.8, "close": 618.3, "volume": 69255.043, "close_time": 1768204799999, "quote_volume": 44030282.94, "trades": 116683, "taker_buy_base": 31435.758, "taker_buy_quote": 19943708.8682 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 618.2, "high": 631.1, "low": 616.1, "close": 626.4, "volume": 18278.768, "close_time": 1768219199999, "quote_volume": 11409308.2514, "trades": 37232, "taker_buy_base": 8956.163, "taker_buy_quote": 5591648.319 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 626.4, "high": 627.8, "low": 615.1, "close": 619.0, "volume": 12311.407, "close_time": 1768233599999, "quote_volume": 7642575.6359, "trades": 27361, "taker_buy_base": 6929.335, "taker_buy_quote": 4301726.8743 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 618.9, "high": 622.4, "low": 613.1, "close": 621.4, "volume": 7241.954, "close_time": 1768247999999, "quote_volume": 4480732.7286, "trades": 19956, "taker_buy_base": 3277.871, "taker_buy_quote": 2028323.4634 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 621.4, "high": 623.9, "low": 618.1, "close": 621.7, "volume": 7574.856, "close_time": 1768262399999, "quote_volume": 4704019.9235, "trades": 13855, "taker_buy_base": 2322.301, "taker_buy_quote": 1442801.379 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 621.6, "high": 626.6, "low": 614.6, "close": 614.9, "volume": 11851.363, "close_time": 1768276799999, "quote_volume": 7350056.9103, "trades": 26466, "taker_buy_base": 3995.627, "taker_buy_quote": 2478808.1019 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 614.8, "high": 617.8, "low": 605.1, "close": 611.4, "volume": 47710.097, "close_time": 1768291199999, "quote_volume": 29152340.7724, "trades": 105717, "taker_buy_base": 17695.013, "taker_buy_quote": 10810635.1692 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 611.3, "high": 614.3, "low": 609.0, "close": 609.5, "volume": 8884.282, "close_time": 1768305599999, "quote_volume": 5435745.5079, "trades": 17767, "taker_buy_base": 3812.831, "taker_buy_quote": 2333469.038 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 609.5, "high": 615.2, "low": 605.6, "close": 612.3, "volume": 10050.237, "close_time": 1768319999999, "quote_volume": 6136295.8208, "trades": 40285, "taker_buy_base": 4470.169, "taker_buy_quote": 2729348.5338 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 612.4, "high": 618.7, "low": 610.3, "close": 614.2, "volume": 7203.985, "close_time": 1768334399999, "quote_volume": 4419386.7654, "trades": 31437, "taker_buy_base": 3216.38, "taker_buy_quote": 1973276.981 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 614.3, "high": 624.8, "low": 611.0, "close": 617.0, "volume": 15328.855, "close_time": 1768348799999, "quote_volume": 9465526.9297, "trades": 40301, "taker_buy_base": 8792.303, "taker_buy_quote": 5428403.6769 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 617.0, "high": 619.5, "low": 610.7, "close": 618.8, "volume": 11638.773, "close_time": 1768363199999, "quote_volume": 7162721.8972, "trades": 30315, "taker_buy_base": 5664.262, "taker_buy_quote": 3486592.5094 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 618.8, "high": 619.4, "low": 612.7, "close": 614.4, "volume": 4620.432, "close_time": 1768377599999, "quote_volume": 2844653.6314, "trades": 15695, "taker_buy_base": 2079.235, "taker_buy_quote": 1280064.9683 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 614.3, "high": 615.8, "low": 596.3, "close": 599.6, "volume": 23958.101, "close_time": 1768391999999, "quote_volume": 14460146.6741, "trades": 57324, "taker_buy_base": 10426.789, "taker_buy_quote": 6292054.4763 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 599.6, "high": 609.4, "low": 593.6, "close": 607.6, "volume": 32257.389, "close_time": 1768406399999, "quote_volume": 19375090.9935, "trades": 57583, "taker_buy_base": 18732.232, "taker_buy_quote": 11246060.9375 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 607.7, "high": 612.5, "low": 601.4, "close": 604.3, "volume": 11847.635, "close_time": 1768420799999, "quote_volume": 7182969.9532, "trades": 30433, "taker_buy_base": 5694.946, "taker_buy_quote": 3453501.3901 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 604.3, "high": 606.0, "low": 595.8, "close": 597.4, "volume": 32510.937, "close_time": 1768435199999, "quote_volume": 19461056.2439, "trades": 33590, "taker_buy_base": 15055.098, "taker_buy_quote": 9019113.8264 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 597.5, "high": 601.0, "low": 586.3, "close": 599.4, "volume": 39189.633, "close_time": 1768449599999, "quote_volume": 23366692.7168, "trades": 62676, "taker_buy_base": 21660.864, "taker_buy_quote": 12917260.3254 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 599.4, "high": 624.0, "low": 598.6, "close": 611.4, "volume": 38288.301, "close_time": 1768463999999, "quote_volume": 23480352.3387, "trades": 73060, "taker_buy_base": 17956.829, "taker_buy_quote": 11017551.7913 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 611.4, "high": 630.6, "low": 610.7, "close": 621.9, "volume": 18474.804, "close_time": 1768478399999, "quote_volume": 11495780.3378, "trades": 68302, "taker_buy_base": 10038.846, "taker_buy_quote": 6246147.523 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 621.9, "high": 624.0, "low": 596.7, "close": 601.3, "volume": 46108.801, "close_time": 1768492799999, "quote_volume": 28039149.5427, "trades": 151368, "taker_buy_base": 18133.942, "taker_buy_quote": 11009126.3018 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 601.2, "high": 602.5, "low": 574.5, "close": 581.8, "volume": 57638.965, "close_time": 1768507199999, "quote_volume": 33861268.3597, "trades": 171727, "taker_buy_base": 21959.678, "taker_buy_quote": 12898868.2429 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 581.8, "high": 594.1, "low": 579.5, "close": 590.8, "volume": 11790.772, "close_time": 1768521599999, "quote_volume": 6930306.628, "trades": 31961, "taker_buy_base": 5596.021, "taker_buy_quote": 3288948.9225 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 590.9, "high": 599.2, "low": 589.5, "close": 593.6, "volume": 26624.465, "close_time": 1768535999999, "quote_volume": 15830225.3788, "trades": 79850, "taker_buy_base": 14761.227, "taker_buy_quote": 8783467.9119 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 593.7, "high": 602.7, "low": 591.5, "close": 601.1, "volume": 28953.198, "close_time": 1768550399999, "quote_volume": 17340560.675, "trades": 74058, "taker_buy_base": 18617.686, "taker_buy_quote": 11151911.0615 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 601.1, "high": 601.7, "low": 596.8, "close": 599.9, "volume": 10014.123, "close_time": 1768564799999, "quote_volume": 6004206.4536, "trades": 33387, "taker_buy_base": 5235.098, "taker_buy_quote": 3138222.5995 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 599.9, "high": 601.6, "low": 594.9, "close": 599.5, "volume": 28623.895, "close_time": 1768579199999, "quote_volume": 17157462.4584, "trades": 51921, "taker_buy_base": 12860.059, "taker_buy_quote": 7707834.3592 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 599.5, "high": 606.9, "low": 597.6, "close": 600.9, "volume": 14620.717, "close_time": 1768593599999, "quote_volume": 8806181.4782, "trades": 33040, "taker_buy_base": 5689.152, "taker_buy_quote": 3425376.6952 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 601.0, "high": 602.6, "low": 598.8, "close": 599.5, "volume": 5528.916, "close_time": 1768607999999, "quote_volume": 3317373.6344, "trades": 12337, "taker_buy_base": 2113.221, "taker_buy_quote": 1268203.5538 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 599.6, "high": 602.7, "low": 596.0, "close": 596.3, "volume": 36233.497, "close_time": 1768622399999, "quote_volume": 21720787.4061, "trades": 23750, "taker_buy_base": 11638.742, "taker_buy_quote": 6977174.3525 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 596.2, "high": 596.4, "low": 588.9, "close": 592.6, "volume": 14770.28, "close_time": 1768636799999, "quote_volume": 8752433.1784, "trades": 24997, "taker_buy_base": 5384.32, "taker_buy_quote": 3192530.7194 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 592.6, "high": 597.2, "low": 591.9, "close": 595.7, "volume": 5118.191, "close_time": 1768651199999, "quote_volume": 3044245.4354, "trades": 10791, "taker_buy_base": 2667.829, "taker_buy_quote": 1586315.5704 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 595.7, "high": 600.4, "low": 595.0, "close": 598.0, "volume": 4852.157, "close_time": 1768665599999, "quote_volume": 2899657.4117, "trades": 13383, "taker_buy_base": 2383.844, "taker_buy_quote": 1424655.1623 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 598.1, "high": 598.1, "low": 592.2, "close": 593.7, "volume": 2432.235, "close_time": 1768679999999, "quote_volume": 1445459.1396, "trades": 8658, "taker_buy_base": 1095.831, "taker_buy_quote": 650881.4073 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 593.7, "high": 594.6, "low": 591.4, "close": 594.1, "volume": 1429.955, "close_time": 1768694399999, "quote_volume": 848618.6388, "trades": 6142, "taker_buy_base": 699.987, "taker_buy_quote": 415449.8983 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 594.1, "high": 596.0, "low": 590.6, "close": 595.1, "volume": 3535.864, "close_time": 1768708799999, "quote_volume": 2097928.6772, "trades": 9933, "taker_buy_base": 1777.923, "taker_buy_quote": 1054849.3552 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 595.2, "high": 596.5, "low": 593.3, "close": 595.5, "volume": 3057.725, "close_time": 1768723199999, "quote_volume": 1819960.8718, "trades": 8608, "taker_buy_base": 1706.844, "taker_buy_quote": 1016127.409 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 595.5, "high": 597.0, "low": 591.5, "close": 591.7, "volume": 3203.259, "close_time": 1768737599999, "quote_volume": 1901726.042, "trades": 7416, "taker_buy_base": 1119.423, "taker_buy_quote": 664815.743 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 591.7, "high": 593.9, "low": 587.7, "close": 592.9, "volume": 5221.365, "close_time": 1768751999999, "quote_volume": 3086891.9722, "trades": 15587, "taker_buy_base": 3101.079, "taker_buy_quote": 1833864.1351 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 592.9, "high": 594.7, "low": 589.5, "close": 592.8, "volume": 2314.482, "close_time": 1768766399999, "quote_volume": 1372288.7289, "trades": 9723, "taker_buy_base": 1473.37, "taker_buy_quote": 873884.2461 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 592.9, "high": 602.3, "low": 591.1, "close": 591.4, "volume": 6753.543, "close_time": 1768780799999, "quote_volume": 4037795.383, "trades": 21998, "taker_buy_base": 3708.49, "taker_buy_quote": 2218464.2803 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 591.4, "high": 594.8, "low": 562.8, "close": 589.9, "volume": 24212.434, "close_time": 1768795199999, "quote_volume": 14102072.5056, "trades": 58257, "taker_buy_base": 12919.343, "taker_buy_quote": 7534123.5545 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 589.9, "high": 591.5, "low": 587.7, "close": 591.1, "volume": 8558.295, "close_time": 1768809599999, "quote_volume": 5047586.3306, "trades": 16939, "taker_buy_base": 4472.115, "taker_buy_quote": 2637272.1125 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 591.0, "high": 592.5, "low": 588.9, "close": 589.9, "volume": 8174.378, "close_time": 1768823999999, "quote_volume": 4820017.2344, "trades": 16361, "taker_buy_base": 5393.611, "taker_buy_quote": 3180368.87 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 589.8, "high": 594.7, "low": 589.1, "close": 590.7, "volume": 3924.344, "close_time": 1768838399999, "quote_volume": 2318213.0775, "trades": 12742, "taker_buy_base": 2319.318, "taker_buy_quote": 1369393.4676 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 590.8, "high": 592.3, "low": 589.2, "close": 589.6, "volume": 2318.398, "close_time": 1768852799999, "quote_volume": 1368486.5337, "trades": 7161, "taker_buy_base": 964.14, "taker_buy_quote": 569201.5269 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 589.6, "high": 590.8, "low": 580.5, "close": 584.0, "volume": 4191.238, "close_time": 1768867199999, "quote_volume": 2456281.6185, "trades": 12798, "taker_buy_base": 2150.035, "taker_buy_quote": 1260440.5931 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 584.0, "high": 587.2, "low": 577.6, "close": 581.9, "volume": 4077.634, "close_time": 1768881599999, "quote_volume": 2374006.3104, "trades": 13060, "taker_buy_base": 1986.749, "taker_buy_quote": 1156547.8465 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 581.9, "high": 582.8, "low": 573.6, "close": 579.4, "volume": 11819.541, "close_time": 1768895999999, "quote_volume": 6842220.117, "trades": 36053, "taker_buy_base": 7714.038, "taker_buy_quote": 4466548.977 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 579.5, "high": 579.8, "low": 572.6, "close": 578.0, "volume": 10170.456, "close_time": 1768910399999, "quote_volume": 5881209.2261, "trades": 28234, "taker_buy_base": 6297.632, "taker_buy_quote": 3643568.2982 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 578.1, "high": 578.8, "low": 568.5, "close": 571.3, "volume": 7756.986, "close_time": 1768924799999, "quote_volume": 4432660.6767, "trades": 33438, "taker_buy_base": 4085.096, "taker_buy_quote": 2334010.2411 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 571.2, "high": 572.5, "low": 568.0, "close": 571.1, "volume": 14856.586, "close_time": 1768939199999, "quote_volume": 8460053.3989, "trades": 31827, "taker_buy_base": 10467.591, "taker_buy_quote": 5960573.9898 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 571.0, "high": 581.3, "low": 564.2, "close": 573.2, "volume": 10248.902, "close_time": 1768953599999, "quote_volume": 5847314.2939, "trades": 30054, "taker_buy_base": 6317.874, "taker_buy_quote": 3602209.3441 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 573.1, "high": 592.1, "low": 572.5, "close": 589.8, "volume": 19582.716, "close_time": 1768967999999, "quote_volume": 11485887.2312, "trades": 55918, "taker_buy_base": 13395.576, "taker_buy_quote": 7857925.5456 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 589.8, "high": 598.0, "low": 586.9, "close": 592.5, "volume": 15341.796, "close_time": 1768982399999, "quote_volume": 9074075.6984, "trades": 33200, "taker_buy_base": 9395.448, "taker_buy_quote": 5554485.3508 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 592.5, "high": 597.8, "low": 591.4, "close": 593.1, "volume": 5331.316, "close_time": 1768996799999, "quote_volume": 3170525.2579, "trades": 16870, "taker_buy_base": 2650.253, "taker_buy_quote": 1576218.6055 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 593.1, "high": 593.7, "low": 581.7, "close": 591.4, "volume": 13395.741, "close_time": 1769011199999, "quote_volume": 7876380.7564, "trades": 44632, "taker_buy_base": 5532.81, "taker_buy_quote": 3253422.1033 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 591.5, "high": 591.5, "low": 570.2, "close": 589.0, "volume": 6754.711, "close_time": 1769025599999, "quote_volume": 3914876.8802, "trades": 31794, "taker_buy_base": 3034.101, "taker_buy_quote": 1760240.6111 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 589.0, "high": 593.0, "low": 584.1, "close": 584.8, "volume": 2595.58, "close_time": 1769039999999, "quote_volume": 1530170.4064, "trades": 10895, "taker_buy_base": 1570.057, "taker_buy_quote": 926067.7041 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 584.8, "high": 600.8, "low": 584.5, "close": 593.4, "volume": 5967.051, "close_time": 1769054399999, "quote_volume": 3540384.5374, "trades": 19269, "taker_buy_base": 3749.216, "taker_buy_quote": 2222960.1724 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 593.3, "high": 600.3, "low": 590.1, "close": 596.7, "volume": 4088.91, "close_time": 1769068799999, "quote_volume": 2433826.9635, "trades": 13380, "taker_buy_base": 1754.09, "taker_buy_quote": 1044864.3639 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 596.8, "high": 600.0, "low": 594.7, "close": 595.2, "volume": 2979.88, "close_time": 1769083199999, "quote_volume": 1781456.4582, "trades": 13426, "taker_buy_base": 1404.379, "taker_buy_quote": 839871.7078 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 595.2, "high": 599.1, "low": 589.8, "close": 594.4, "volume": 3736.642, "close_time": 1769097599999, "quote_volume": 2221091.9675, "trades": 19486, "taker_buy_base": 1802.238, "taker_buy_quote": 1071760.8365 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 594.5, "high": 604.0, "low": 592.8, "close": 602.9, "volume": 5656.308, "close_time": 1769111999999, "quote_volume": 3385747.6194, "trades": 23410, "taker_buy_base": 2477.029, "taker_buy_quote": 1483027.7595 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 602.8, "high": 603.4, "low": 595.1, "close": 599.2, "volume": 2726.757, "close_time": 1769126399999, "quote_volume": 1631460.7263, "trades": 11438, "taker_buy_base": 1389.703, "taker_buy_quote": 831535.6336 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 599.2, "high": 601.5, "low": 595.6, "close": 598.7, "volume": 3512.026, "close_time": 1769140799999, "quote_volume": 2104010.871, "trades": 12414, "taker_buy_base": 1748.231, "taker_buy_quote": 1047551.9108 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 598.7, "high": 599.3, "low": 594.3, "close": 594.6, "volume": 1929.087, "close_time": 1769155199999, "quote_volume": 1150747.4661, "trades": 8241, "taker_buy_base": 870.921, "taker_buy_quote": 519432.3465 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 594.5, "high": 596.5, "low": 591.8, "close": 595.2, "volume": 2587.896, "close_time": 1769169599999, "quote_volume": 1536747.4794, "trades": 10647, "taker_buy_base": 1221.487, "taker_buy_quote": 725430.207 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 595.2, "high": 599.2, "low": 590.5, "close": 594.4, "volume": 3496.065, "close_time": 1769183999999, "quote_volume": 2080770.413, "trades": 15286, "taker_buy_base": 1770.869, "taker_buy_quote": 1054178.1759 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 594.4, "high": 600.0, "low": 591.8, "close": 593.4, "volume": 4754.961, "close_time": 1769198399999, "quote_volume": 2834900.6511, "trades": 16705, "taker_buy_base": 2648.126, "taker_buy_quote": 1579282.0799 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 593.4, "high": 596.0, "low": 586.5, "close": 595.7, "volume": 3593.109, "close_time": 1769212799999, "quote_volume": 2127507.0412, "trades": 11132, "taker_buy_base": 2067.43, "taker_buy_quote": 1224553.3181 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 595.7, "high": 597.0, "low": 592.3, "close": 593.7, "volume": 1203.148, "close_time": 1769227199999, "quote_volume": 715044.338, "trades": 6056, "taker_buy_base": 679.146, "taker_buy_quote": 403627.4656 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 593.6, "high": 597.6, "low": 590.8, "close": 593.5, "volume": 2312.741, "close_time": 1769241599999, "quote_volume": 1374261.8854, "trades": 8882, "taker_buy_base": 1087.697, "taker_buy_quote": 646492.7311 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 593.4, "high": 599.1, "low": 592.9, "close": 597.8, "volume": 1569.573, "close_time": 1769255999999, "quote_volume": 935711.2047, "trades": 7149, "taker_buy_base": 812.464, "taker_buy_quote": 484234.566 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 597.8, "high": 598.9, "low": 595.2, "close": 596.3, "volume": 1250.073, "close_time": 1769270399999, "quote_volume": 746394.0862, "trades": 6241, "taker_buy_base": 562.007, "taker_buy_quote": 335580.4484 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 596.3, "high": 596.8, "low": 592.6, "close": 594.6, "volume": 997.855, "close_time": 1769284799999, "quote_volume": 593335.7616, "trades": 5663, "taker_buy_base": 479.457, "taker_buy_quote": 285101.8876 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 594.6, "high": 595.4, "low": 593.4, "close": 593.6, "volume": 862.842, "close_time": 1769299199999, "quote_volume": 512994.3263, "trades": 4582, "taker_buy_base": 482.857, "taker_buy_quote": 287095.7241 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 593.6, "high": 595.9, "low": 591.4, "close": 592.1, "volume": 1932.232, "close_time": 1769313599999, "quote_volume": 1147051.8679, "trades": 7593, "taker_buy_base": 909.946, "taker_buy_quote": 540260.0637 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 592.1, "high": 594.6, "low": 590.7, "close": 591.4, "volume": 2251.868, "close_time": 1769327999999, "quote_volume": 1333781.8382, "trades": 8911, "taker_buy_base": 960.297, "taker_buy_quote": 568737.2877 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 591.3, "high": 593.1, "low": 586.5, "close": 587.0, "volume": 3941.014, "close_time": 1769342399999, "quote_volume": 2325111.5637, "trades": 11288, "taker_buy_base": 1349.828, "taker_buy_quote": 796404.1317 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 587.0, "high": 587.9, "low": 578.7, "close": 582.6, "volume": 4061.322, "close_time": 1769356799999, "quote_volume": 2371004.2623, "trades": 13998, "taker_buy_base": 1705.043, "taker_buy_quote": 995490.6719 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 582.5, "high": 582.5, "low": 566.9, "close": 569.0, "volume": 5776.998, "close_time": 1769371199999, "quote_volume": 3322011.1904, "trades": 28119, "taker_buy_base": 2323.44, "taker_buy_quote": 1336171.5753 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 569.1, "high": 572.8, "low": 563.6, "close": 572.2, "volume": 5838.705, "close_time": 1769385599999, "quote_volume": 3318657.9436, "trades": 25421, "taker_buy_base": 2710.163, "taker_buy_quote": 1541053.5847 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 572.1, "high": 583.1, "low": 571.2, "close": 575.2, "volume": 3314.157, "close_time": 1769399999999, "quote_volume": 1914502.3904, "trades": 17792, "taker_buy_base": 1515.282, "taker_buy_quote": 875351.4936 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 575.2, "high": 580.9, "low": 574.9, "close": 580.5, "volume": 1615.549, "close_time": 1769414399999, "quote_volume": 934625.3956, "trades": 8217, "taker_buy_base": 757.196, "taker_buy_quote": 437991.4641 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 580.5, "high": 583.3, "low": 575.3, "close": 577.2, "volume": 1926.961, "close_time": 1769428799999, "quote_volume": 1115558.0542, "trades": 7148, "taker_buy_base": 838.944, "taker_buy_quote": 486095.0263 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 577.2, "high": 583.1, "low": 575.4, "close": 577.5, "volume": 2810.626, "close_time": 1769443199999, "quote_volume": 1627224.4915, "trades": 14647, "taker_buy_base": 1360.479, "taker_buy_quote": 788057.8802 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 577.5, "high": 581.9, "low": 573.7, "close": 577.4, "volume": 3763.212, "close_time": 1769457599999, "quote_volume": 2176089.1721, "trades": 14341, "taker_buy_base": 1948.833, "taker_buy_quote": 1127117.1227 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 577.5, "high": 581.1, "low": 575.3, "close": 578.7, "volume": 1539.548, "close_time": 1769471999999, "quote_volume": 890867.4833, "trades": 7051, "taker_buy_base": 846.431, "taker_buy_quote": 489862.6462 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 578.7, "high": 598.8, "low": 577.6, "close": 593.1, "volume": 9987.404, "close_time": 1769486399999, "quote_volume": 5893110.714, "trades": 36043, "taker_buy_base": 5328.737, "taker_buy_quote": 3147194.5184 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 593.2, "high": 593.3, "low": 587.5, "close": 589.4, "volume": 5233.738, "close_time": 1769500799999, "quote_volume": 3086679.6934, "trades": 11838, "taker_buy_base": 3314.597, "taker_buy_quote": 1953578.4842 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 589.3, "high": 594.7, "low": 587.5, "close": 590.6, "volume": 6137.077, "close_time": 1769515199999, "quote_volume": 3627171.1814, "trades": 14781, "taker_buy_base": 3646.008, "taker_buy_quote": 2154490.0505 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 590.7, "high": 592.3, "low": 586.2, "close": 589.5, "volume": 3688.221, "close_time": 1769529599999, "quote_volume": 2172083.4796, "trades": 15579, "taker_buy_base": 1763.308, "taker_buy_quote": 1038759.0395 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 589.5, "high": 596.8, "low": 588.4, "close": 595.9, "volume": 4080.732, "close_time": 1769543999999, "quote_volume": 2420290.256, "trades": 17825, "taker_buy_base": 1940.725, "taker_buy_quote": 1150911.6602 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 595.8, "high": 603.9, "low": 595.7, "close": 600.2, "volume": 6905.253, "close_time": 1769558399999, "quote_volume": 4144001.0533, "trades": 19135, "taker_buy_base": 4407.785, "taker_buy_quote": 2644785.9038 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 600.2, "high": 602.0, "low": 595.6, "close": 599.5, "volume": 3602.328, "close_time": 1769572799999, "quote_volume": 2157399.8447, "trades": 15734, "taker_buy_base": 1934.459, "taker_buy_quote": 1158231.6094 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 599.4, "high": 600.0, "low": 591.0, "close": 593.1, "volume": 3359.004, "close_time": 1769587199999, "quote_volume": 1996503.6639, "trades": 15177, "taker_buy_base": 1529.564, "taker_buy_quote": 909208.323 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 593.1, "high": 598.1, "low": 591.6, "close": 597.9, "volume": 2075.904, "close_time": 1769601599999, "quote_volume": 1233610.8683, "trades": 9369, "taker_buy_base": 1237.122, "taker_buy_quote": 735188.3906 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 597.8, "high": 599.4, "low": 590.6, "close": 591.9, "volume": 2914.85, "close_time": 1769615999999, "quote_volume": 1734916.2283, "trades": 14157, "taker_buy_base": 1399.394, "taker_buy_quote": 833269.1802 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 592.0, "high": 595.9, "low": 589.4, "close": 592.7, "volume": 4103.792, "close_time": 1769630399999, "quote_volume": 2429402.7763, "trades": 16128, "taker_buy_base": 2662.168, "taker_buy_quote": 1575753.2387 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 592.6, "high": 594.5, "low": 589.5, "close": 591.1, "volume": 2730.797, "close_time": 1769644799999, "quote_volume": 1615547.37, "trades": 11028, "taker_buy_base": 1739.915, "taker_buy_quote": 1029396.6879 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 591.2, "high": 591.4, "low": 580.5, "close": 581.8, "volume": 5114.374, "close_time": 1769659199999, "quote_volume": 2997039.8763, "trades": 18785, "taker_buy_base": 2719.048, "taker_buy_quote": 1594404.5455 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 581.8, "high": 583.2, "low": 578.6, "close": 582.5, "volume": 1799.609, "close_time": 1769673599999, "quote_volume": 1044870.3106, "trades": 8385, "taker_buy_base": 875.943, "taker_buy_quote": 508710.6749 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 582.5, "high": 583.7, "low": 576.6, "close": 576.9, "volume": 1754.845, "close_time": 1769687999999, "quote_volume": 1016505.1629, "trades": 7494, "taker_buy_base": 648.379, "taker_buy_quote": 375744.728 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 576.9, "high": 578.1, "low": 548.2, "close": 552.8, "volume": 10018.085, "close_time": 1769702399999, "quote_volume": 5633893.4992, "trades": 40989, "taker_buy_base": 4167.037, "taker_buy_quote": 2343945.1347 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 552.7, "high": 563.4, "low": 550.1, "close": 554.2, "volume": 6598.201, "close_time": 1769716799999, "quote_volume": 3668426.2333, "trades": 23738, "taker_buy_base": 3253.781, "taker_buy_quote": 1809724.5322 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 554.2, "high": 558.8, "low": 553.5, "close": 554.1, "volume": 2601.18, "close_time": 1769731199999, "quote_volume": 1447286.9945, "trades": 9216, "taker_buy_base": 1354.775, "taker_buy_quote": 753680.3375 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 554.1, "high": 555.3, "low": 533.4, "close": 545.0, "volume": 17546.422, "close_time": 1769745599999, "quote_volume": 9516248.3699, "trades": 57323, "taker_buy_base": 9112.795, "taker_buy_quote": 4945093.685 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 545.0, "high": 551.1, "low": 539.1, "close": 549.2, "volume": 9143.003, "close_time": 1769759999999, "quote_volume": 4998339.3997, "trades": 24156, "taker_buy_base": 5101.341, "taker_buy_quote": 2790809.2874 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 549.2, "high": 553.2, "low": 543.2, "close": 552.7, "volume": 3953.851, "close_time": 1769774399999, "quote_volume": 2161684.5192, "trades": 14527, "taker_buy_base": 1822.445, "taker_buy_quote": 996742.3752 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 552.7, "high": 557.1, "low": 547.8, "close": 551.6, "volume": 6647.445, "close_time": 1769788799999, "quote_volume": 3668930.0966, "trades": 24624, "taker_buy_base": 3350.432, "taker_buy_quote": 1850456.8927 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 551.5, "high": 559.8, "low": 544.3, "close": 556.3, "volume": 9119.658, "close_time": 1769803199999, "quote_volume": 5041938.624, "trades": 28799, "taker_buy_base": 5308.644, "taker_buy_quote": 2934546.6717 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 556.3, "high": 556.4, "low": 550.8, "close": 553.2, "volume": 3084.823, "close_time": 1769817599999, "quote_volume": 1706725.4244, "trades": 14012, "taker_buy_base": 1303.905, "taker_buy_quote": 721486.2 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 553.3, "high": 554.1, "low": 548.0, "close": 548.5, "volume": 1592.753, "close_time": 1769831999999, "quote_volume": 877926.3753, "trades": 7272, "taker_buy_base": 726.847, "taker_buy_quote": 400641.3983 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 548.5, "high": 549.8, "low": 539.4, "close": 542.6, "volume": 2838.818, "close_time": 1769846399999, "quote_volume": 1544979.4889, "trades": 9593, "taker_buy_base": 1555.611, "taker_buy_quote": 846913.7727 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 542.7, "high": 542.9, "low": 532.5, "close": 534.4, "volume": 6014.995, "close_time": 1769860799999, "quote_volume": 3231966.9874, "trades": 19669, "taker_buy_base": 3009.298, "taker_buy_quote": 1616937.7601 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 534.4, "high": 537.4, "low": 515.9, "close": 519.7, "volume": 11062.184, "close_time": 1769875199999, "quote_volume": 5804301.3502, "trades": 35991, "taker_buy_base": 5193.623, "taker_buy_quote": 2724861.2516 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 519.6, "high": 525.8, "low": 467.2, "close": 486.9, "volume": 38576.816, "close_time": 1769889599999, "quote_volume": 18999456.8473, "trades": 128084, "taker_buy_base": 16700.325, "taker_buy_quote": 8234536.9187 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 486.9, "high": 509.9, "low": 480.9, "close": 507.5, "volume": 12431.332, "close_time": 1769903999999, "quote_volume": 6156021.6065, "trades": 40283, "taker_buy_base": 6819.245, "taker_buy_quote": 3377122.4831 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 507.6, "high": 521.4, "low": 506.2, "close": 518.1, "volume": 15167.154, "close_time": 1769918399999, "quote_volume": 7803454.2826, "trades": 44969, "taker_buy_base": 8753.648, "taker_buy_quote": 4506164.742 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 518.1, "high": 529.2, "low": 514.1, "close": 526.2, "volume": 17804.165, "close_time": 1769932799999, "quote_volume": 9298447.0504, "trades": 49088, "taker_buy_base": 11857.762, "taker_buy_quote": 6194232.8407 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 526.1, "high": 537.1, "low": 522.7, "close": 536.0, "volume": 15537.478, "close_time": 1769947199999, "quote_volume": 8228936.8869, "trades": 43657, "taker_buy_base": 9760.954, "taker_buy_quote": 5170476.8687 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 536.0, "high": 538.4, "low": 517.0, "close": 522.1, "volume": 19495.78, "close_time": 1769961599999, "quote_volume": 10317555.8504, "trades": 56933, "taker_buy_base": 10784.319, "taker_buy_quote": 5712765.1837 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 522.1, "high": 531.7, "low": 516.2, "close": 520.6, "volume": 7493.475, "close_time": 1769975999999, "quote_volume": 3916812.8693, "trades": 35467, "taker_buy_base": 3736.849, "taker_buy_quote": 1955292.9627 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 520.6, "high": 526.6, "low": 509.1, "close": 516.2, "volume": 8863.061, "close_time": 1769990399999, "quote_volume": 4589347.3595, "trades": 37581, "taker_buy_base": 3688.448, "taker_buy_quote": 1911209.355 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 516.3, "high": 526.8, "low": 497.4, "close": 510.7, "volume": 11185.16, "close_time": 1770004799999, "quote_volume": 5735849.0169, "trades": 43122, "taker_buy_base": 5830.358, "taker_buy_quote": 2990649.5069 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 510.8, "high": 517.4, "low": 497.7, "close": 512.0, "volume": 8999.341, "close_time": 1770019199999, "quote_volume": 4574928.4284, "trades": 39056, "taker_buy_base": 4420.715, "taker_buy_quote": 2248447.2719 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 511.9, "high": 531.5, "low": 511.7, "close": 524.5, "volume": 13389.837, "close_time": 1770033599999, "quote_volume": 6999747.1976, "trades": 35698, "taker_buy_base": 7136.143, "taker_buy_quote": 3727044.457 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 524.6, "high": 543.6, "low": 523.6, "close": 540.6, "volume": 12127.595, "close_time": 1770047999999, "quote_volume": 6463997.1756, "trades": 33350, "taker_buy_base": 6180.338, "taker_buy_quote": 3293611.1184 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 540.6, "high": 544.1, "low": 534.4, "close": 536.1, "volume": 3116.4, "close_time": 1770062399999, "quote_volume": 1679197.5856, "trades": 13006, "taker_buy_base": 1496.659, "taker_buy_quote": 806707.4075 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 536.1, "high": 542.0, "low": 533.9, "close": 539.7, "volume": 3753.369, "close_time": 1770076799999, "quote_volume": 2018474.4985, "trades": 11492, "taker_buy_base": 2322.762, "taker_buy_quote": 1249781.2134 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 539.6, "high": 540.8, "low": 526.4, "close": 532.9, "volume": 3643.197, "close_time": 1770091199999, "quote_volume": 1939800.9023, "trades": 13416, "taker_buy_base": 1675.906, "taker_buy_quote": 892085.849 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 532.9, "high": 535.7, "low": 524.7, "close": 530.4, "volume": 3831.455, "close_time": 1770105599999, "quote_volume": 2030278.9441, "trades": 12638, "taker_buy_base": 2112.977, "taker_buy_quote": 1119978.5359 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 530.5, "high": 532.8, "low": 524.6, "close": 526.8, "volume": 2871.292, "close_time": 1770119999999, "quote_volume": 1515865.6432, "trades": 11838, "taker_buy_base": 1304.855, "taker_buy_quote": 689342.2354 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 526.7, "high": 533.2, "low": 520.1, "close": 532.9, "volume": 5481.423, "close_time": 1770134399999, "quote_volume": 2887099.487, "trades": 23198, "taker_buy_base": 2788.412, "taker_buy_quote": 1469333.4634 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 533.0, "high": 533.1, "low": 509.6, "close": 528.1, "volume": 14054.296, "close_time": 1770148799999, "quote_volume": 7311480.1457, "trades": 54270, "taker_buy_base": 6405.302, "taker_buy_quote": 3330419.844 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 528.0, "high": 542.1, "low": 523.1, "close": 527.1, "volume": 6760.657, "close_time": 1770163199999, "quote_volume": 3604965.9409, "trades": 25849, "taker_buy_base": 3618.102, "taker_buy_quote": 1929694.7822 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 527.0, "high": 537.9, "low": 525.7, "close": 533.8, "volume": 6616.293, "close_time": 1770177599999, "quote_volume": 3525886.6392, "trades": 23433, "taker_buy_base": 4234.761, "taker_buy_quote": 2258150.0296 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 533.9, "high": 534.0, "low": 528.3, "close": 531.2, "volume": 2039.918, "close_time": 1770191999999, "quote_volume": 1082736.4794, "trades": 9694, "taker_buy_base": 997.74, "taker_buy_quote": 529518.0874 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 531.2, "high": 531.8, "low": 521.9, "close": 529.5, "volume": 3883.598, "close_time": 1770206399999, "quote_volume": 2048247.4765, "trades": 14941, "taker_buy_base": 1518.814, "taker_buy_quote": 801246.1524 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 529.6, "high": 530.5, "low": 515.5, "close": 520.6, "volume": 7300.47, "close_time": 1770220799999, "quote_volume": 3815345.5208, "trades": 30574, "taker_buy_base": 2787.775, "taker_buy_quote": 1456218.456 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 520.7, "high": 539.9, "low": 515.0, "close": 538.9, "volume": 11952.171, "close_time": 1770235199999, "quote_volume": 6266084.7041, "trades": 43585, "taker_buy_base": 6338.274, "taker_buy_quote": 3328947.6227 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 538.8, "high": 539.3, "low": 524.8, "close": 532.5, "volume": 5847.474, "close_time": 1770249599999, "quote_volume": 3114509.6293, "trades": 22064, "taker_buy_base": 3175.719, "taker_buy_quote": 1692407.4231 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 532.5, "high": 542.6, "low": 528.7, "close": 529.5, "volume": 8947.043, "close_time": 1770263999999, "quote_volume": 4788220.5581, "trades": 43062, "taker_buy_base": 4651.592, "taker_buy_quote": 2491749.6038 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 529.5, "high": 532.8, "low": 515.4, "close": 526.6, "volume": 11778.071, "close_time": 1770278399999, "quote_volume": 6180558.528, "trades": 46932, "taker_buy_base": 5562.562, "taker_buy_quote": 2920347.3182 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 526.6, "high": 533.4, "low": 508.8, "close": 511.6, "volume": 10704.503, "close_time": 1770292799999, "quote_volume": 5590327.5514, "trades": 39199, "taker_buy_base": 4438.817, "taker_buy_quote": 2320752.6124 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 511.7, "high": 513.6, "low": 482.9, "close": 489.3, "volume": 23566.191, "close_time": 1770307199999, "quote_volume": 11749122.3765, "trades": 71245, "taker_buy_base": 11195.275, "taker_buy_quote": 5573389.1012 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 489.3, "high": 498.9, "low": 472.4, "close": 474.4, "volume": 17038.225, "close_time": 1770321599999, "quote_volume": 8245830.5744, "trades": 68911, "taker_buy_base": 8685.196, "taker_buy_quote": 4208343.4435 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 474.5, "high": 478.4, "low": 452.6, "close": 453.9, "volume": 21261.92, "close_time": 1770335999999, "quote_volume": 9903306.5855, "trades": 78415, "taker_buy_base": 10013.691, "taker_buy_quote": 4668213.6643 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 453.8, "high": 465.5, "low": 423.0, "close": 451.5, "volume": 44672.916, "close_time": 1770350399999, "quote_volume": 19870765.4161, "trades": 163425, "taker_buy_base": 21150.314, "taker_buy_quote": 9412705.3049 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 451.4, "high": 474.2, "low": 449.3, "close": 466.2, "volume": 22264.548, "close_time": 1770364799999, "quote_volume": 10334708.0621, "trades": 57103, "taker_buy_base": 8178.191, "taker_buy_quote": 3791170.14 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 466.2, "high": 475.3, "low": 465.4, "close": 472.9, "volume": 13136.724, "close_time": 1770379199999, "quote_volume": 6176335.5925, "trades": 41623, "taker_buy_base": 4863.856, "taker_buy_quote": 2291047.4484 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 472.8, "high": 504.6, "low": 469.4, "close": 491.5, "volume": 14793.671, "close_time": 1770393599999, "quote_volume": 7224278.8886, "trades": 52409, "taker_buy_base": 7674.968, "taker_buy_quote": 3745820.9712 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 491.5, "high": 506.6, "low": 489.8, "close": 501.6, "volume": 11457.187, "close_time": 1770407999999, "quote_volume": 5717472.5422, "trades": 39702, "taker_buy_base": 7029.061, "taker_buy_quote": 3508708.9911 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 501.6, "high": 542.8, "low": 497.4, "close": 523.2, "volume": 24984.652, "close_time": 1770422399999, "quote_volume": 13116305.472, "trades": 85483, "taker_buy_base": 12545.838, "taker_buy_quote": 6576055.2 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 523.1, "high": 537.1, "low": 518.6, "close": 526.1, "volume": 19996.968, "close_time": 1770436799999, "quote_volume": 10533296.3168, "trades": 63910, "taker_buy_base": 12301.38, "taker_buy_quote": 6481962.9018 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 526.0, "high": 533.3, "low": 514.2, "close": 520.2, "volume": 11006.882, "close_time": 1770451199999, "quote_volume": 5756362.6053, "trades": 45643, "taker_buy_base": 4472.067, "taker_buy_quote": 2339296.1567 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 520.2, "high": 526.2, "low": 514.3, "close": 518.2, "volume": 7697.898, "close_time": 1770465599999, "quote_volume": 3998048.0502, "trades": 30168, "taker_buy_base": 3283.965, "taker_buy_quote": 1706804.0906 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 518.2, "high": 530.9, "low": 517.9, "close": 527.4, "volume": 10015.313, "close_time": 1770479999999, "quote_volume": 5269225.02, "trades": 39110, "taker_buy_base": 5134.404, "taker_buy_quote": 2701249.0629 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 527.4, "high": 536.2, "low": 521.3, "close": 534.6, "volume": 20044.652, "close_time": 1770494399999, "quote_volume": 10580794.007, "trades": 87716, "taker_buy_base": 9986.11, "taker_buy_quote": 5271748.1438 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 534.6, "high": 540.5, "low": 520.6, "close": 525.1, "volume": 8862.562, "close_time": 1770508799999, "quote_volume": 4723850.7759, "trades": 27895, "taker_buy_base": 4000.574, "taker_buy_quote": 2133832.811 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 525.2, "high": 526.9, "low": 519.1, "close": 519.6, "volume": 3593.762, "close_time": 1770523199999, "quote_volume": 1878549.3698, "trades": 12847, "taker_buy_base": 1846.975, "taker_buy_quote": 965798.1622 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 519.6, "high": 524.5, "low": 516.8, "close": 524.0, "volume": 6205.766, "close_time": 1770537599999, "quote_volume": 3228302.8697, "trades": 14473, "taker_buy_base": 2676.24, "taker_buy_quote": 1392356.1853 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 524.0, "high": 532.5, "low": 521.1, "close": 527.1, "volume": 5123.38, "close_time": 1770551999999, "quote_volume": 2699678.0597, "trades": 19158, "taker_buy_base": 2564.335, "taker_buy_quote": 1351972.7881 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 527.1, "high": 540.8, "low": 524.1, "close": 530.8, "volume": 14586.165, "close_time": 1770566399999, "quote_volume": 7782021.326, "trades": 40745, "taker_buy_base": 6810.617, "taker_buy_quote": 3635395.0732 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 530.7, "high": 533.4, "low": 523.2, "close": 532.4, "volume": 2383.441, "close_time": 1770580799999, "quote_volume": 1259506.8049, "trades": 10554, "taker_buy_base": 1011.746, "taker_buy_quote": 534948.9494 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 532.5, "high": 536.0, "low": 523.7, "close": 527.0, "volume": 2838.272, "close_time": 1770595199999, "quote_volume": 1503040.0917, "trades": 13002, "taker_buy_base": 1500.465, "taker_buy_quote": 795465.0907 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 527.0, "high": 532.0, "low": 521.8, "close": 529.4, "volume": 5294.9, "close_time": 1770609599999, "quote_volume": 2792421.463, "trades": 23191, "taker_buy_base": 3057.534, "taker_buy_quote": 1613087.5434 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 529.4, "high": 531.0, "low": 521.1, "close": 521.5, "volume": 4338.819, "close_time": 1770623999999, "quote_volume": 2281388.1799, "trades": 12771, "taker_buy_base": 1114.486, "taker_buy_quote": 585716.4481 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 521.5, "high": 522.4, "low": 511.2, "close": 518.1, "volume": 5030.426, "close_time": 1770638399999, "quote_volume": 2602432.6627, "trades": 22527, "taker_buy_base": 2153.039, "taker_buy_quote": 1114123.3408 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 518.2, "high": 525.0, "low": 513.9, "close": 524.8, "volume": 6427.007, "close_time": 1770652799999, "quote_volume": 3336768.1747, "trades": 23327, "taker_buy_base": 3687.091, "taker_buy_quote": 1915628.9939 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 524.8, "high": 535.4, "low": 523.5, "close": 535.1, "volume": 6388.773, "close_time": 1770667199999, "quote_volume": 3386197.7064, "trades": 25579, "taker_buy_base": 3844.419, "taker_buy_quote": 2039360.0252 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 535.2, "high": 538.0, "low": 528.9, "close": 533.0, "volume": 3911.174, "close_time": 1770681599999, "quote_volume": 2088941.0758, "trades": 15404, "taker_buy_base": 1886.705, "taker_buy_quote": 1007700.1809 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 533.0, "high": 534.3, "low": 520.1, "close": 523.7, "volume": 5667.367, "close_time": 1770695999999, "quote_volume": 2993491.5709, "trades": 16732, "taker_buy_base": 2164.352, "taker_buy_quote": 1143743.5967 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 523.7, "high": 527.5, "low": 518.2, "close": 520.2, "volume": 6600.41, "close_time": 1770710399999, "quote_volume": 3448356.6885, "trades": 19625, "taker_buy_base": 2741.793, "taker_buy_quote": 1432454.9174 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 520.3, "high": 532.2, "low": 519.7, "close": 529.6, "volume": 5037.171, "close_time": 1770724799999, "quote_volume": 2650854.7997, "trades": 17378, "taker_buy_base": 2712.073, "taker_buy_quote": 1427142.1191 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 529.6, "high": 531.8, "low": 511.8, "close": 517.6, "volume": 9066.052, "close_time": 1770739199999, "quote_volume": 4718987.272, "trades": 28920, "taker_buy_base": 3980.448, "taker_buy_quote": 2070214.6939 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 517.6, "high": 523.0, "low": 513.2, "close": 520.4, "volume": 6758.409, "close_time": 1770753599999, "quote_volume": 3504422.3515, "trades": 20683, "taker_buy_base": 3154.952, "taker_buy_quote": 1638077.0494 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 520.3, "high": 526.2, "low": 518.1, "close": 524.3, "volume": 5258.781, "close_time": 1770767999999, "quote_volume": 2746384.6858, "trades": 13328, "taker_buy_base": 3127.836, "taker_buy_quote": 1633163.3887 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 524.3, "high": 528.0, "low": 518.0, "close": 520.9, "volume": 3989.132, "close_time": 1770782399999, "quote_volume": 2091198.513, "trades": 12348, "taker_buy_base": 1602.144, "taker_buy_quote": 839169.5618 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 520.9, "high": 522.6, "low": 513.8, "close": 517.6, "volume": 7615.142, "close_time": 1770796799999, "quote_volume": 3942708.8894, "trades": 20063, "taker_buy_base": 2974.823, "taker_buy_quote": 1540415.5136 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 517.7, "high": 517.8, "low": 508.2, "close": 513.8, "volume": 3378.007, "close_time": 1770811199999, "quote_volume": 1730986.5125, "trades": 14078, "taker_buy_base": 1580.894, "taker_buy_quote": 810219.0068 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 513.7, "high": 523.2, "low": 507.6, "close": 511.1, "volume": 15094.865, "close_time": 1770825599999, "quote_volume": 7802230.1709, "trades": 48461, "taker_buy_base": 5489.593, "taker_buy_quote": 2838633.0009 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 511.0, "high": 520.7, "low": 509.9, "close": 518.8, "volume": 3840.897, "close_time": 1770839999999, "quote_volume": 1980454.554, "trades": 16232, "taker_buy_base": 2027.692, "taker_buy_quote": 1046189.9188 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 518.7, "high": 524.4, "low": 512.4, "close": 516.2, "volume": 5015.814, "close_time": 1770854399999, "quote_volume": 2604228.1471, "trades": 15564, "taker_buy_base": 3150.583, "taker_buy_quote": 1636847.3599 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 516.2, "high": 521.0, "low": 514.4, "close": 515.4, "volume": 3647.381, "close_time": 1770868799999, "quote_volume": 1888098.9882, "trades": 13973, "taker_buy_base": 2318.531, "taker_buy_quote": 1200390.7159 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 515.3, "high": 515.7, "low": 504.5, "close": 510.9, "volume": 3805.889, "close_time": 1770883199999, "quote_volume": 1940353.9824, "trades": 14358, "taker_buy_base": 2121.267, "taker_buy_quote": 1081758.4617 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 510.9, "high": 515.9, "low": 508.1, "close": 514.0, "volume": 4733.518, "close_time": 1770897599999, "quote_volume": 2425058.4708, "trades": 15402, "taker_buy_base": 1967.79, "taker_buy_quote": 1008035.2769 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 513.9, "high": 518.2, "low": 503.2, "close": 503.7, "volume": 3551.585, "close_time": 1770911999999, "quote_volume": 1814791.8018, "trades": 20122, "taker_buy_base": 1749.547, "taker_buy_quote": 895026.0937 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 503.7, "high": 505.6, "low": 493.8, "close": 501.9, "volume": 5065.664, "close_time": 1770926399999, "quote_volume": 2530595.7142, "trades": 26047, "taker_buy_base": 2915.869, "taker_buy_quote": 1456833.7755 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 501.9, "high": 508.2, "low": 497.4, "close": 503.0, "volume": 5094.997, "close_time": 1770940799999, "quote_volume": 2563487.0362, "trades": 14621, "taker_buy_base": 2854.6, "taker_buy_quote": 1436366.1486 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 503.0, "high": 513.9, "low": 499.9, "close": 512.7, "volume": 3420.745, "close_time": 1770955199999, "quote_volume": 1735945.1207, "trades": 14219, "taker_buy_base": 2067.949, "taker_buy_quote": 1049572.5636 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 512.7, "high": 514.8, "low": 507.7, "close": 512.2, "volume": 2790.725, "close_time": 1770969599999, "quote_volume": 1427244.384, "trades": 10953, "taker_buy_base": 1379.955, "taker_buy_quote": 705964.2024 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 512.2, "high": 529.1, "low": 512.1, "close": 527.9, "volume": 4704.362, "close_time": 1770983999999, "quote_volume": 2456656.1086, "trades": 16874, "taker_buy_base": 2690.217, "taker_buy_quote": 1404041.6508 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 527.9, "high": 546.7, "low": 523.9, "close": 544.2, "volume": 12444.686, "close_time": 1770998399999, "quote_volume": 6655264.0068, "trades": 41308, "taker_buy_base": 7580.077, "taker_buy_quote": 4058700.22 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 544.2, "high": 559.6, "low": 541.6, "close": 557.7, "volume": 8106.561, "close_time": 1771012799999, "quote_volume": 4462768.6878, "trades": 37353, "taker_buy_base": 4313.979, "taker_buy_quote": 2373617.753 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 557.7, "high": 570.0, "low": 549.6, "close": 563.9, "volume": 20836.542, "close_time": 1771027199999, "quote_volume": 11707025.9085, "trades": 64997, "taker_buy_base": 10420.693, "taker_buy_quote": 5869119.1641 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 563.9, "high": 567.4, "low": 560.1, "close": 563.5, "volume": 7113.264, "close_time": 1771041599999, "quote_volume": 4012324.0191, "trades": 28970, "taker_buy_base": 4785.303, "taker_buy_quote": 2699838.3685 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 563.4, "high": 564.9, "low": 558.2, "close": 563.1, "volume": 4423.05, "close_time": 1771055999999, "quote_volume": 2484863.903, "trades": 14913, "taker_buy_base": 2207.169, "taker_buy_quote": 1239416.906 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 563.1, "high": 572.6, "low": 562.9, "close": 565.2, "volume": 7426.239, "close_time": 1771070399999, "quote_volume": 4215876.5131, "trades": 21961, "taker_buy_base": 3810.648, "taker_buy_quote": 2161729.6588 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 565.2, "high": 565.5, "low": 557.6, "close": 564.5, "volume": 4645.571, "close_time": 1771084799999, "quote_volume": 2610452.3124, "trades": 15875, "taker_buy_base": 1668.417, "taker_buy_quote": 937459.5541 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 564.4, "high": 569.5, "low": 561.4, "close": 568.9, "volume": 3791.235, "close_time": 1771099199999, "quote_volume": 2143099.711, "trades": 13946, "taker_buy_base": 2165.216, "taker_buy_quote": 1224645.8088 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 568.9, "high": 569.3, "low": 562.2, "close": 562.9, "volume": 3071.0, "close_time": 1771113599999, "quote_volume": 1733125.0958, "trades": 7543, "taker_buy_base": 1067.521, "taker_buy_quote": 603162.886 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 563.0, "high": 565.8, "low": 555.9, "close": 562.9, "volume": 3603.362, "close_time": 1771127999999, "quote_volume": 2020604.3312, "trades": 15034, "taker_buy_base": 1524.14, "taker_buy_quote": 854806.5419 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 562.9, "high": 566.6, "low": 560.6, "close": 561.4, "volume": 1981.216, "close_time": 1771142399999, "quote_volume": 1116608.616, "trades": 9662, "taker_buy_base": 1079.019, "taker_buy_quote": 608269.5765 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 561.4, "high": 563.2, "low": 556.0, "close": 560.6, "volume": 3751.797, "close_time": 1771156799999, "quote_volume": 2103110.879, "trades": 12744, "taker_buy_base": 1974.76, "taker_buy_quote": 1107574.9977 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 560.7, "high": 562.3, "low": 551.5, "close": 558.1, "volume": 4767.44, "close_time": 1771171199999, "quote_volume": 2653812.9423, "trades": 20730, "taker_buy_base": 1887.556, "taker_buy_quote": 1051246.9533 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 558.2, "high": 559.6, "low": 550.4, "close": 552.6, "volume": 6640.341, "close_time": 1771185599999, "quote_volume": 3685112.571, "trades": 26348, "taker_buy_base": 4241.321, "taker_buy_quote": 2354551.1257 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 552.6, "high": 558.4, "low": 551.2, "close": 553.5, "volume": 1653.777, "close_time": 1771199999999, "quote_volume": 918008.4822, "trades": 7368, "taker_buy_base": 865.313, "taker_buy_quote": 480416.1044 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 553.5, "high": 563.2, "low": 553.1, "close": 562.9, "volume": 3591.457, "close_time": 1771214399999, "quote_volume": 2002806.403, "trades": 13833, "taker_buy_base": 1866.398, "taker_buy_quote": 1040958.6649 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 562.9, "high": 573.5, "low": 555.4, "close": 557.8, "volume": 6956.505, "close_time": 1771228799999, "quote_volume": 3931852.0603, "trades": 20989, "taker_buy_base": 4006.764, "taker_buy_quote": 2266785.1331 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 557.7, "high": 559.4, "low": 554.2, "close": 558.3, "volume": 1550.924, "close_time": 1771243199999, "quote_volume": 864420.9476, "trades": 8033, "taker_buy_base": 708.015, "taker_buy_quote": 394830.2734 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 558.3, "high": 570.6, "low": 551.5, "close": 556.2, "volume": 5237.381, "close_time": 1771257599999, "quote_volume": 2939834.8267, "trades": 23610, "taker_buy_base": 2354.038, "taker_buy_quote": 1323140.6573 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 556.2, "high": 576.2, "low": 556.0, "close": 571.1, "volume": 5918.533, "close_time": 1771271999999, "quote_volume": 3358731.6065, "trades": 21677, "taker_buy_base": 3973.267, "taker_buy_quote": 2256520.5081 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 571.2, "high": 581.5, "low": 567.2, "close": 569.2, "volume": 8706.691, "close_time": 1771286399999, "quote_volume": 4992119.2757, "trades": 28810, "taker_buy_base": 4799.243, "taker_buy_quote": 2753839.0766 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 569.2, "high": 578.0, "low": 565.0, "close": 566.5, "volume": 5863.35, "close_time": 1771300799999, "quote_volume": 3356299.3235, "trades": 20001, "taker_buy_base": 3410.933, "taker_buy_quote": 1952911.4839 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 566.4, "high": 567.0, "low": 559.4, "close": 560.0, "volume": 4098.958, "close_time": 1771315199999, "quote_volume": 2306166.856, "trades": 16320, "taker_buy_base": 1914.504, "taker_buy_quote": 1077814.8077 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 560.0, "high": 560.9, "low": 555.6, "close": 557.7, "volume": 2684.609, "close_time": 1771329599999, "quote_volume": 1498744.8625, "trades": 24572, "taker_buy_base": 1280.533, "taker_buy_quote": 715045.6125 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 557.8, "high": 566.7, "low": 549.5, "close": 558.0, "volume": 5814.669, "close_time": 1771343999999, "quote_volume": 3244012.7852, "trades": 26485, "taker_buy_base": 3096.634, "taker_buy_quote": 1731845.2164 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 558.1, "high": 570.8, "low": 558.0, "close": 566.9, "volume": 5761.15, "close_time": 1771358399999, "quote_volume": 3255021.5844, "trades": 27730, "taker_buy_base": 3205.045, "taker_buy_quote": 1810800.9598 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 566.9, "high": 569.7, "low": 562.5, "close": 563.4, "volume": 1578.286, "close_time": 1771372799999, "quote_volume": 893877.2699, "trades": 8989, "taker_buy_base": 723.746, "taker_buy_quote": 409760.3587 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 563.5, "high": 564.9, "low": 556.2, "close": 564.2, "volume": 3048.837, "close_time": 1771387199999, "quote_volume": 1710657.4426, "trades": 12875, "taker_buy_base": 1916.413, "taker_buy_quote": 1075777.5653 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 564.1, "high": 570.2, "low": 563.6, "close": 566.8, "volume": 2971.803, "close_time": 1771401599999, "quote_volume": 1682526.1886, "trades": 12997, "taker_buy_base": 1925.923, "taker_buy_quote": 1090148.4645 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 566.9, "high": 569.5, "low": 556.0, "close": 559.1, "volume": 4063.814, "close_time": 1771415999999, "quote_volume": 2283905.2464, "trades": 12443, "taker_buy_base": 1907.209, "taker_buy_quote": 1073370.1821 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 559.0, "high": 563.5, "low": 551.2, "close": 560.0, "volume": 4460.154, "close_time": 1771430399999, "quote_volume": 2483029.0966, "trades": 16125, "taker_buy_base": 2350.45, "taker_buy_quote": 1307532.7088 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 560.0, "high": 565.0, "low": 552.3, "close": 554.2, "volume": 4825.008, "close_time": 1771444799999, "quote_volume": 2696979.79, "trades": 21977, "taker_buy_base": 2407.459, "taker_buy_quote": 1346904.7306 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 554.3, "high": 558.4, "low": 550.6, "close": 558.0, "volume": 2430.134, "close_time": 1771459199999, "quote_volume": 1346753.7681, "trades": 12435, "taker_buy_base": 1285.704, "taker_buy_quote": 712450.2818 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 557.9, "high": 561.0, "low": 555.0, "close": 557.2, "volume": 3144.327, "close_time": 1771473599999, "quote_volume": 1754608.0806, "trades": 12653, "taker_buy_base": 1684.611, "taker_buy_quote": 940406.255 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 557.3, "high": 564.9, "low": 554.6, "close": 561.9, "volume": 3069.383, "close_time": 1771487999999, "quote_volume": 1720204.0692, "trades": 11343, "taker_buy_base": 2010.459, "taker_buy_quote": 1126906.5596 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 561.8, "high": 562.0, "low": 544.4, "close": 547.7, "volume": 6414.093, "close_time": 1771502399999, "quote_volume": 3528472.57, "trades": 24442, "taker_buy_base": 2850.971, "taker_buy_quote": 1567398.7869 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 547.7, "high": 551.8, "low": 538.7, "close": 549.2, "volume": 9755.93, "close_time": 1771516799999, "quote_volume": 5321460.6331, "trades": 32461, "taker_buy_base": 5309.131, "taker_buy_quote": 2897315.0493 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 549.1, "high": 563.3, "low": 546.1, "close": 559.4, "volume": 4274.385, "close_time": 1771531199999, "quote_volume": 2377084.7718, "trades": 20589, "taker_buy_base": 2589.915, "taker_buy_quote": 1440246.1519 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 559.4, "high": 563.3, "low": 555.7, "close": 560.4, "volume": 3089.663, "close_time": 1771545599999, "quote_volume": 1730005.9942, "trades": 12516, "taker_buy_base": 1823.116, "taker_buy_quote": 1020852.6594 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 560.2, "high": 563.7, "low": 558.7, "close": 561.6, "volume": 2253.327, "close_time": 1771559999999, "quote_volume": 1264126.8314, "trades": 10255, "taker_buy_base": 1090.499, "taker_buy_quote": 611904.2221 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 561.7, "high": 564.5, "low": 554.3, "close": 559.3, "volume": 3931.074, "close_time": 1771574399999, "quote_volume": 2197909.8007, "trades": 16876, "taker_buy_base": 1844.986, "taker_buy_quote": 1031552.1728 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 559.3, "high": 561.3, "low": 552.2, "close": 553.4, "volume": 4668.3, "close_time": 1771588799999, "quote_volume": 2593808.4923, "trades": 20368, "taker_buy_base": 2547.171, "taker_buy_quote": 1415256.1669 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 553.5, "high": 561.3, "low": 540.8, "close": 556.3, "volume": 40660.38, "close_time": 1771603199999, "quote_volume": 22411131.4091, "trades": 69744, "taker_buy_base": 18527.704, "taker_buy_quote": 10146304.7633 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 556.3, "high": 570.7, "low": 554.5, "close": 560.2, "volume": 11984.21, "close_time": 1771617599999, "quote_volume": 6741082.3497, "trades": 43986, "taker_buy_base": 6760.457, "taker_buy_quote": 3804743.3452 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 560.2, "high": 563.2, "low": 555.7, "close": 562.4, "volume": 3178.404, "close_time": 1771631999999, "quote_volume": 1777913.9477, "trades": 9751, "taker_buy_base": 1925.339, "taker_buy_quote": 1077356.5634 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 562.5, "high": 567.9, "low": 558.5, "close": 565.1, "volume": 3165.515, "close_time": 1771646399999, "quote_volume": 1783442.0291, "trades": 11364, "taker_buy_base": 1667.044, "taker_buy_quote": 939582.7603 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 565.2, "high": 568.1, "low": 562.3, "close": 565.0, "volume": 1484.631, "close_time": 1771660799999, "quote_volume": 839587.8672, "trades": 6699, "taker_buy_base": 766.945, "taker_buy_quote": 433568.4666 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 565.1, "high": 571.4, "low": 563.1, "close": 567.7, "volume": 3820.948, "close_time": 1771675199999, "quote_volume": 2169259.8913, "trades": 10838, "taker_buy_base": 2439.168, "taker_buy_quote": 1384718.478 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 567.7, "high": 577.0, "low": 566.8, "close": 573.2, "volume": 5216.06, "close_time": 1771689599999, "quote_volume": 2987303.6717, "trades": 15951, "taker_buy_base": 3215.56, "taker_buy_quote": 1842250.1216 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 573.3, "high": 573.5, "low": 563.1, "close": 564.4, "volume": 4317.369, "close_time": 1771703999999, "quote_volume": 2445592.988, "trades": 14043, "taker_buy_base": 2089.761, "taker_buy_quote": 1183155.2308 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 564.4, "high": 566.3, "low": 563.3, "close": 564.1, "volume": 1784.956, "close_time": 1771718399999, "quote_volume": 1008375.4054, "trades": 7536, "taker_buy_base": 1069.351, "taker_buy_quote": 604300.6963 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 564.1, "high": 570.4, "low": 559.0, "close": 569.5, "volume": 6770.027, "close_time": 1771732799999, "quote_volume": 3813429.8124, "trades": 18468, "taker_buy_base": 4150.134, "taker_buy_quote": 2338509.2102 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 569.6, "high": 586.2, "low": 566.0, "close": 580.9, "volume": 21055.825, "close_time": 1771747199999, "quote_volume": 12179810.3516, "trades": 50662, "taker_buy_base": 9960.479, "taker_buy_quote": 5761897.619 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 580.9, "high": 581.1, "low": 567.8, "close": 575.5, "volume": 8227.768, "close_time": 1771761599999, "quote_volume": 4720686.1378, "trades": 22531, "taker_buy_base": 3905.195, "taker_buy_quote": 2240209.1318 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 575.6, "high": 575.8, "low": 568.0, "close": 569.4, "volume": 3994.724, "close_time": 1771775999999, "quote_volume": 2279758.0339, "trades": 14672, "taker_buy_base": 2065.114, "taker_buy_quote": 1178257.6481 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 569.3, "high": 577.0, "low": 566.0, "close": 567.2, "volume": 7423.652, "close_time": 1771790399999, "quote_volume": 4247427.3075, "trades": 21093, "taker_buy_base": 4799.309, "taker_buy_quote": 2745510.6782 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 567.3, "high": 573.8, "low": 566.7, "close": 570.7, "volume": 2972.276, "close_time": 1771804799999, "quote_volume": 1696251.0105, "trades": 10386, "taker_buy_base": 1656.867, "taker_buy_quote": 946443.6066 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 570.8, "high": 570.8, "low": 536.4, "close": 540.3, "volume": 17991.438, "close_time": 1771819199999, "quote_volume": 9883287.9938, "trades": 51053, "taker_buy_base": 7863.51, "taker_buy_quote": 4306462.377 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 540.3, "high": 544.2, "low": 538.0, "close": 542.8, "volume": 4674.634, "close_time": 1771833599999, "quote_volume": 2528096.132, "trades": 14390, "taker_buy_base": 2362.537, "taker_buy_quote": 1277704.9604 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 542.7, "high": 546.6, "low": 537.9, "close": 540.2, "volume": 10962.895, "close_time": 1771847999999, "quote_volume": 5944388.8496, "trades": 46687, "taker_buy_base": 7126.564, "taker_buy_quote": 3864824.2924 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 540.2, "high": 541.0, "low": 530.0, "close": 535.5, "volume": 7524.983, "close_time": 1771862399999, "quote_volume": 4032981.2826, "trades": 25710, "taker_buy_base": 3223.133, "taker_buy_quote": 1728880.2763 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 535.4, "high": 535.8, "low": 509.0, "close": 510.0, "volume": 10697.819, "close_time": 1771876799999, "quote_volume": 5576202.1632, "trades": 30566, "taker_buy_base": 4865.065, "taker_buy_quote": 2538252.8773 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 510.0, "high": 510.6, "low": 487.3, "close": 495.8, "volume": 24172.056, "close_time": 1771891199999, "quote_volume": 12046403.7715, "trades": 50077, "taker_buy_base": 13052.966, "taker_buy_quote": 6501349.8782 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 495.7, "high": 499.1, "low": 483.5, "close": 484.6, "volume": 18780.43, "close_time": 1771905599999, "quote_volume": 9201258.8821, "trades": 49467, "taker_buy_base": 10640.499, "taker_buy_quote": 5214263.8727 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 484.7, "high": 493.0, "low": 481.0, "close": 481.3, "volume": 8821.45, "close_time": 1771919999999, "quote_volume": 4274992.2328, "trades": 23027, "taker_buy_base": 4339.746, "taker_buy_quote": 2104423.287 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 481.3, "high": 486.4, "low": 476.1, "close": 479.0, "volume": 13034.981, "close_time": 1771934399999, "quote_volume": 6255440.8037, "trades": 42705, "taker_buy_base": 3915.2, "taker_buy_quote": 1881867.4896 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 479.0, "high": 481.7, "low": 472.8, "close": 475.6, "volume": 13760.431, "close_time": 1771948799999, "quote_volume": 6565561.2852, "trades": 42838, "taker_buy_base": 6553.18, "taker_buy_quote": 3130399.1964 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 475.7, "high": 494.8, "low": 470.8, "close": 483.0, "volume": 14599.018, "close_time": 1771963199999, "quote_volume": 7051944.1728, "trades": 43118, "taker_buy_base": 7870.571, "taker_buy_quote": 3800749.6926 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 483.0, "high": 486.8, "low": 480.4, "close": 484.8, "volume": 3613.104, "close_time": 1771977599999, "quote_volume": 1747619.5143, "trades": 13104, "taker_buy_base": 2074.189, "taker_buy_quote": 1003528.4806 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 484.8, "high": 506.4, "low": 483.9, "close": 499.5, "volume": 10209.157, "close_time": 1771991999999, "quote_volume": 5084491.716, "trades": 36004, "taker_buy_base": 5798.418, "taker_buy_quote": 2887716.5414 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 499.4, "high": 501.3, "low": 487.5, "close": 490.9, "volume": 3816.98, "close_time": 1772006399999, "quote_volume": 1887985.1894, "trades": 15627, "taker_buy_base": 1842.581, "taker_buy_quote": 911422.0036 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 490.9, "high": 494.9, "low": 485.9, "close": 487.3, "volume": 3791.971, "close_time": 1772020799999, "quote_volume": 1861310.9321, "trades": 13873, "taker_buy_base": 1997.283, "taker_buy_quote": 980487.4381 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 487.3, "high": 520.3, "low": 487.1, "close": 517.4, "volume": 19063.343, "close_time": 1772035199999, "quote_volume": 9662640.0351, "trades": 58404, "taker_buy_base": 10581.172, "taker_buy_quote": 5361374.3041 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 517.4, "high": 520.0, "low": 510.9, "close": 515.8, "volume": 8165.045, "close_time": 1772049599999, "quote_volume": 4201948.0667, "trades": 30711, "taker_buy_base": 4054.28, "taker_buy_quote": 2086975.4366 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 515.7, "high": 518.0, "low": 490.8, "close": 492.9, "volume": 8710.242, "close_time": 1772063999999, "quote_volume": 4408164.6987, "trades": 31391, "taker_buy_base": 3903.364, "taker_buy_quote": 1977968.3519 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 492.8, "high": 502.8, "low": 491.0, "close": 500.2, "volume": 8272.796, "close_time": 1772078399999, "quote_volume": 4111118.5231, "trades": 32832, "taker_buy_base": 4334.076, "taker_buy_quote": 2153606.9416 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 500.2, "high": 505.8, "low": 499.0, "close": 501.6, "volume": 4012.816, "close_time": 1772092799999, "quote_volume": 2014596.6995, "trades": 14730, "taker_buy_base": 2072.556, "taker_buy_quote": 1040916.7187 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 501.6, "high": 503.1, "low": 496.5, "close": 501.1, "volume": 4548.228, "close_time": 1772107199999, "quote_volume": 2276145.9301, "trades": 15511, "taker_buy_base": 1787.824, "taker_buy_quote": 894750.7339 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 501.0, "high": 502.5, "low": 487.2, "close": 489.6, "volume": 5142.632, "close_time": 1772121599999, "quote_volume": 2539751.1718, "trades": 19995, "taker_buy_base": 2162.833, "taker_buy_quote": 1068900.8533 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 489.6, "high": 490.1, "low": 479.2, "close": 482.6, "volume": 5728.964, "close_time": 1772135999999, "quote_volume": 2766096.5075, "trades": 20783, "taker_buy_base": 2804.87, "taker_buy_quote": 1354396.0497 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 482.5, "high": 483.6, "low": 476.6, "close": 478.4, "volume": 2271.214, "close_time": 1772150399999, "quote_volume": 1089831.3899, "trades": 8980, "taker_buy_base": 1034.754, "taker_buy_quote": 496408.8206 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 478.4, "high": 482.3, "low": 475.4, "close": 481.0, "volume": 2616.332, "close_time": 1772164799999, "quote_volume": 1252014.6359, "trades": 9043, "taker_buy_base": 1385.285, "taker_buy_quote": 662913.2768 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 480.9, "high": 491.1, "low": 478.8, "close": 481.6, "volume": 7031.925, "close_time": 1772179199999, "quote_volume": 3415097.0579, "trades": 20427, "taker_buy_base": 3200.138, "taker_buy_quote": 1554661.0358 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 481.5, "high": 486.1, "low": 471.0, "close": 474.5, "volume": 4451.141, "close_time": 1772193599999, "quote_volume": 2135246.8923, "trades": 17392, "taker_buy_base": 2203.543, "taker_buy_quote": 1057647.5906 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 474.4, "high": 475.5, "low": 461.4, "close": 465.8, "volume": 9343.239, "close_time": 1772207999999, "quote_volume": 4364106.3683, "trades": 25698, "taker_buy_base": 5192.125, "taker_buy_quote": 2423149.6334 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 465.7, "high": 468.8, "low": 460.7, "close": 463.3, "volume": 5506.04, "close_time": 1772222399999, "quote_volume": 2557864.0304, "trades": 15372, "taker_buy_base": 2130.662, "taker_buy_quote": 990346.5751 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 463.3, "high": 465.0, "low": 455.1, "close": 461.5, "volume": 3220.737, "close_time": 1772236799999, "quote_volume": 1481799.9729, "trades": 9951, "taker_buy_base": 1850.656, "taker_buy_quote": 851398.9892 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 461.4, "high": 464.6, "low": 460.4, "close": 461.9, "volume": 1552.767, "close_time": 1772251199999, "quote_volume": 718331.2273, "trades": 6883, "taker_buy_base": 948.864, "taker_buy_quote": 438965.6315 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 461.9, "high": 461.9, "low": 440.7, "close": 446.2, "volume": 14006.169, "close_time": 1772265599999, "quote_volume": 6296666.9421, "trades": 46051, "taker_buy_base": 5986.186, "taker_buy_quote": 2688366.9468 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 446.1, "high": 448.6, "low": 439.6, "close": 445.2, "volume": 5203.695, "close_time": 1772279999999, "quote_volume": 2312793.1646, "trades": 20420, "taker_buy_base": 2748.42, "taker_buy_quote": 1222153.1218 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 445.3, "high": 452.7, "low": 441.8, "close": 444.8, "volume": 6659.781, "close_time": 1772294399999, "quote_volume": 2976492.5158, "trades": 28565, "taker_buy_base": 3956.246, "taker_buy_quote": 1767838.2276 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 444.8, "high": 452.2, "low": 441.1, "close": 449.1, "volume": 7552.714, "close_time": 1772308799999, "quote_volume": 3369613.5768, "trades": 27156, "taker_buy_base": 4171.969, "taker_buy_quote": 1860971.2264 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 449.1, "high": 468.4, "low": 447.7, "close": 457.6, "volume": 7919.412, "close_time": 1772323199999, "quote_volume": 3633825.496, "trades": 27719, "taker_buy_base": 4291.431, "taker_buy_quote": 1969240.8503 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 457.6, "high": 466.9, "low": 451.4, "close": 461.5, "volume": 4774.43, "close_time": 1772337599999, "quote_volume": 2201077.8849, "trades": 21389, "taker_buy_base": 2736.702, "taker_buy_quote": 1261984.3853 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 461.5, "high": 462.1, "low": 449.7, "close": 453.0, "volume": 3199.284, "close_time": 1772351999999, "quote_volume": 1456975.4355, "trades": 13449, "taker_buy_base": 1520.178, "taker_buy_quote": 692423.6862 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 453.1, "high": 454.1, "low": 444.7, "close": 446.5, "volume": 3725.352, "close_time": 1772366399999, "quote_volume": 1669496.2791, "trades": 14928, "taker_buy_base": 1919.326, "taker_buy_quote": 860355.8276 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 446.4, "high": 454.3, "low": 445.2, "close": 447.5, "volume": 4027.061, "close_time": 1772380799999, "quote_volume": 1808410.9145, "trades": 17213, "taker_buy_base": 2135.478, "taker_buy_quote": 959079.3961 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 447.6, "high": 449.8, "low": 433.8, "close": 437.0, "volume": 8583.589, "close_time": 1772395199999, "quote_volume": 3776099.1011, "trades": 25145, "taker_buy_base": 5029.945, "taker_buy_quote": 2211943.45 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 437.1, "high": 445.1, "low": 432.0, "close": 441.7, "volume": 4313.866, "close_time": 1772409599999, "quote_volume": 1889755.1604, "trades": 14754, "taker_buy_base": 2157.817, "taker_buy_quote": 945241.3894 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 441.7, "high": 454.4, "low": 441.2, "close": 450.2, "volume": 4088.184, "close_time": 1772423999999, "quote_volume": 1831284.9206, "trades": 16326, "taker_buy_base": 1838.204, "taker_buy_quote": 823595.9523 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 450.3, "high": 453.7, "low": 440.0, "close": 440.7, "volume": 4123.195, "close_time": 1772438399999, "quote_volume": 1838904.376, "trades": 15389, "taker_buy_base": 2053.426, "taker_buy_quote": 914844.6045 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 440.7, "high": 446.1, "low": 436.1, "close": 437.8, "volume": 5701.954, "close_time": 1772452799999, "quote_volume": 2506620.575, "trades": 18343, "taker_buy_base": 2723.97, "taker_buy_quote": 1197505.2723 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 437.9, "high": 452.2, "low": 437.1, "close": 447.6, "volume": 9864.559, "close_time": 1772467199999, "quote_volume": 4378152.0123, "trades": 32765, "taker_buy_base": 4587.004, "taker_buy_quote": 2037163.174 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 447.7, "high": 453.8, "low": 442.0, "close": 444.7, "volume": 7266.339, "close_time": 1772481599999, "quote_volume": 3253340.6216, "trades": 22777, "taker_buy_base": 3527.449, "taker_buy_quote": 1579620.6501 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 444.7, "high": 450.9, "low": 440.6, "close": 445.3, "volume": 4416.739, "close_time": 1772495999999, "quote_volume": 1967721.8373, "trades": 12924, "taker_buy_base": 2496.008, "taker_buy_quote": 1111591.2116 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 445.4, "high": 448.5, "low": 439.8, "close": 444.4, "volume": 3429.788, "close_time": 1772510399999, "quote_volume": 1523390.5682, "trades": 14994, "taker_buy_base": 1430.26, "taker_buy_quote": 635869.4154 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 444.4, "high": 448.2, "low": 440.1, "close": 444.4, "volume": 2468.948, "close_time": 1772524799999, "quote_volume": 1095727.6142, "trades": 11378, "taker_buy_base": 1060.164, "taker_buy_quote": 470394.9672 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 444.3, "high": 444.3, "low": 434.7, "close": 437.8, "volume": 4189.504, "close_time": 1772539199999, "quote_volume": 1835377.0183, "trades": 15873, "taker_buy_base": 2095.95, "taker_buy_quote": 917903.9162 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 437.9, "high": 441.7, "low": 432.2, "close": 440.3, "volume": 5892.15, "close_time": 1772553599999, "quote_volume": 2569592.5126, "trades": 19612, "taker_buy_base": 3385.949, "taker_buy_quote": 1477516.0031 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 440.3, "high": 445.3, "low": 436.6, "close": 441.6, "volume": 3908.216, "close_time": 1772567999999, "quote_volume": 1723650.3153, "trades": 15405, "taker_buy_base": 2346.816, "taker_buy_quote": 1034783.9157 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 441.6, "high": 450.1, "low": 438.2, "close": 443.9, "volume": 4408.829, "close_time": 1772582399999, "quote_volume": 1965517.5021, "trades": 12258, "taker_buy_base": 2407.606, "taker_buy_quote": 1073845.9035 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 443.9, "high": 445.5, "low": 439.6, "close": 442.5, "volume": 3865.66, "close_time": 1772596799999, "quote_volume": 1711489.784, "trades": 14613, "taker_buy_base": 1658.819, "taker_buy_quote": 734531.6463 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 442.5, "high": 457.7, "low": 439.0, "close": 452.2, "volume": 8909.424, "close_time": 1772611199999, "quote_volume": 3992000.038, "trades": 21094, "taker_buy_base": 4530.787, "taker_buy_quote": 2030256.823 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 452.2, "high": 462.6, "low": 449.7, "close": 458.4, "volume": 8639.296, "close_time": 1772625599999, "quote_volume": 3949879.2347, "trades": 36104, "taker_buy_base": 4577.2, "taker_buy_quote": 2091743.3792 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 458.5, "high": 473.0, "low": 453.0, "close": 472.6, "volume": 13701.678, "close_time": 1772639999999, "quote_volume": 6358169.5792, "trades": 45779, "taker_buy_base": 6971.466, "taker_buy_quote": 3238521.4348 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 472.6, "high": 476.8, "low": 463.9, "close": 471.5, "volume": 5733.984, "close_time": 1772654399999, "quote_volume": 2693835.7222, "trades": 21383, "taker_buy_base": 2583.06, "taker_buy_quote": 1213866.4398 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 471.5, "high": 472.1, "low": 464.6, "close": 466.9, "volume": 3411.284, "close_time": 1772668799999, "quote_volume": 1597243.5247, "trades": 16946, "taker_buy_base": 1509.647, "taker_buy_quote": 706577.7339 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 466.8, "high": 467.0, "low": 456.6, "close": 460.4, "volume": 6368.242, "close_time": 1772683199999, "quote_volume": 2934683.449, "trades": 20765, "taker_buy_base": 2521.483, "taker_buy_quote": 1161844.9862 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 460.5, "high": 464.5, "low": 456.4, "close": 458.7, "volume": 4876.33, "close_time": 1772697599999, "quote_volume": 2243445.7861, "trades": 12567, "taker_buy_base": 2589.728, "taker_buy_quote": 1191372.1345 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 458.8, "high": 467.8, "low": 458.0, "close": 463.1, "volume": 4187.288, "close_time": 1772711999999, "quote_volume": 1939561.7187, "trades": 12232, "taker_buy_base": 2108.316, "taker_buy_quote": 976176.868 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 463.2, "high": 465.0, "low": 457.8, "close": 459.1, "volume": 6173.62, "close_time": 1772726399999, "quote_volume": 2845726.3249, "trades": 17369, "taker_buy_base": 2740.805, "taker_buy_quote": 1263183.077 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 459.1, "high": 463.0, "low": 454.3, "close": 456.8, "volume": 5935.753, "close_time": 1772740799999, "quote_volume": 2714966.5164, "trades": 15692, "taker_buy_base": 3353.857, "taker_buy_quote": 1533633.3161 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 456.8, "high": 464.3, "low": 456.8, "close": 461.6, "volume": 2807.454, "close_time": 1772755199999, "quote_volume": 1295480.5148, "trades": 9610, "taker_buy_base": 1619.599, "taker_buy_quote": 747275.7977 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 461.5, "high": 463.3, "low": 457.8, "close": 460.2, "volume": 4243.945, "close_time": 1772769599999, "quote_volume": 1958148.4388, "trades": 10663, "taker_buy_base": 2075.79, "taker_buy_quote": 957487.3421 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 460.2, "high": 460.5, "low": 455.8, "close": 459.5, "volume": 1915.885, "close_time": 1772783999999, "quote_volume": 877823.7408, "trades": 7535, "taker_buy_base": 845.949, "taker_buy_quote": 387659.7948 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 459.5, "high": 459.8, "low": 453.0, "close": 453.1, "volume": 1728.531, "close_time": 1772798399999, "quote_volume": 789261.705, "trades": 7107, "taker_buy_base": 658.051, "taker_buy_quote": 300540.7438 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 453.1, "high": 453.9, "low": 442.2, "close": 443.2, "volume": 5055.209, "close_time": 1772812799999, "quote_volume": 2263205.9207, "trades": 20765, "taker_buy_base": 2537.526, "taker_buy_quote": 1135844.9242 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 443.1, "high": 453.1, "low": 442.2, "close": 450.0, "volume": 7152.923, "close_time": 1772827199999, "quote_volume": 3204755.9448, "trades": 21008, "taker_buy_base": 4078.436, "taker_buy_quote": 1827766.1034 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 450.0, "high": 451.5, "low": 448.2, "close": 449.7, "volume": 1342.1, "close_time": 1772841599999, "quote_volume": 603529.9628, "trades": 6187, "taker_buy_base": 553.407, "taker_buy_quote": 248918.9034 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 449.6, "high": 452.2, "low": 448.0, "close": 448.8, "volume": 1362.699, "close_time": 1772855999999, "quote_volume": 613167.771, "trades": 6485, "taker_buy_base": 688.594, "taker_buy_quote": 309985.7154 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 448.7, "high": 449.7, "low": 446.6, "close": 448.5, "volume": 1238.11, "close_time": 1772870399999, "quote_volume": 554607.5665, "trades": 6156, "taker_buy_base": 570.033, "taker_buy_quote": 255430.8771 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 448.5, "high": 452.4, "low": 448.5, "close": 450.7, "volume": 2294.083, "close_time": 1772884799999, "quote_volume": 1033689.421, "trades": 6609, "taker_buy_base": 1420.963, "taker_buy_quote": 640312.4695 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 450.7, "high": 452.6, "low": 448.6, "close": 450.2, "volume": 2726.739, "close_time": 1772899199999, "quote_volume": 1228035.1803, "trades": 6714, "taker_buy_base": 1487.366, "taker_buy_quote": 669993.0914 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 450.2, "high": 452.4, "low": 445.7, "close": 446.7, "volume": 2318.209, "close_time": 1772913599999, "quote_volume": 1042345.9217, "trades": 6257, "taker_buy_base": 1151.468, "taker_buy_quote": 517714.7067 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 446.7, "high": 454.1, "low": 446.0, "close": 450.2, "volume": 3904.986, "close_time": 1772927999999, "quote_volume": 1757165.3001, "trades": 11271, "taker_buy_base": 2118.771, "taker_buy_quote": 952979.6149 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 450.2, "high": 451.1, "low": 445.7, "close": 448.2, "volume": 2390.007, "close_time": 1772942399999, "quote_volume": 1072365.3326, "trades": 9637, "taker_buy_base": 1239.138, "taker_buy_quote": 556071.1435 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 448.2, "high": 450.4, "low": 446.2, "close": 449.9, "volume": 1578.006, "close_time": 1772956799999, "quote_volume": 707389.0227, "trades": 6117, "taker_buy_base": 834.783, "taker_buy_quote": 374468.8186 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 449.8, "high": 455.4, "low": 448.5, "close": 448.9, "volume": 2581.377, "close_time": 1772971199999, "quote_volume": 1164202.4278, "trades": 9213, "taker_buy_base": 1147.713, "taker_buy_quote": 517816.3255 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 448.8, "high": 450.2, "low": 445.0, "close": 447.0, "volume": 2880.146, "close_time": 1772985599999, "quote_volume": 1289046.0649, "trades": 9833, "taker_buy_base": 1526.669, "taker_buy_quote": 683161.8084 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 447.0, "high": 448.6, "low": 443.3, "close": 447.2, "volume": 1688.354, "close_time": 1772999999999, "quote_volume": 752710.9436, "trades": 7541, "taker_buy_base": 923.551, "taker_buy_quote": 411849.9522 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 447.2, "high": 449.8, "low": 440.4, "close": 443.1, "volume": 3091.14, "close_time": 1773014399999, "quote_volume": 1374918.1351, "trades": 13609, "taker_buy_base": 1417.907, "taker_buy_quote": 630746.3491 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 443.0, "high": 454.4, "low": 442.9, "close": 450.6, "volume": 3111.114, "close_time": 1773028799999, "quote_volume": 1392928.7612, "trades": 14893, "taker_buy_base": 1716.116, "taker_buy_quote": 768335.343 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 450.7, "high": 452.7, "low": 444.7, "close": 447.5, "volume": 4367.007, "close_time": 1773043199999, "quote_volume": 1961607.4015, "trades": 15818, "taker_buy_base": 2223.782, "taker_buy_quote": 998638.1332 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 447.5, "high": 451.5, "low": 446.2, "close": 449.9, "volume": 2163.19, "close_time": 1773057599999, "quote_volume": 970971.2945, "trades": 8997, "taker_buy_base": 1148.57, "taker_buy_quote": 515671.0192 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 449.9, "high": 456.9, "low": 445.5, "close": 448.8, "volume": 7847.657, "close_time": 1773071999999, "quote_volume": 3533581.9097, "trades": 25666, "taker_buy_base": 3952.386, "taker_buy_quote": 1778227.005 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 448.8, "high": 453.8, "low": 448.4, "close": 450.3, "volume": 4384.513, "close_time": 1773086399999, "quote_volume": 1975703.4519, "trades": 15798, "taker_buy_base": 2621.204, "taker_buy_quote": 1181172.549 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 450.4, "high": 451.3, "low": 443.6, "close": 444.6, "volume": 1872.911, "close_time": 1773100799999, "quote_volume": 838311.6867, "trades": 7679, "taker_buy_base": 1001.303, "taker_buy_quote": 448538.4308 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 444.5, "high": 454.3, "low": 443.7, "close": 447.1, "volume": 5193.152, "close_time": 1773115199999, "quote_volume": 2332530.1165, "trades": 16668, "taker_buy_base": 2847.127, "taker_buy_quote": 1279162.5133 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 447.1, "high": 449.5, "low": 442.7, "close": 446.2, "volume": 3015.355, "close_time": 1773129599999, "quote_volume": 1345298.5071, "trades": 12458, "taker_buy_base": 1758.474, "taker_buy_quote": 784632.1458 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 446.2, "high": 452.0, "low": 445.5, "close": 446.9, "volume": 5912.303, "close_time": 1773143999999, "quote_volume": 2652096.8429, "trades": 21854, "taker_buy_base": 3262.464, "taker_buy_quote": 1463780.9633 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 447.0, "high": 452.3, "low": 442.6, "close": 450.7, "volume": 8175.56, "close_time": 1773158399999, "quote_volume": 3664780.0833, "trades": 26830, "taker_buy_base": 4332.369, "taker_buy_quote": 1943073.7322 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 450.7, "high": 452.8, "low": 444.1, "close": 445.6, "volume": 3178.21, "close_time": 1773172799999, "quote_volume": 1427861.817, "trades": 12599, "taker_buy_base": 1967.679, "taker_buy_quote": 884379.6473 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 445.6, "high": 447.5, "low": 444.0, "close": 447.1, "volume": 1731.393, "close_time": 1773187199999, "quote_volume": 771965.0503, "trades": 6656, "taker_buy_base": 815.37, "taker_buy_quote": 363671.748 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 447.0, "high": 449.7, "low": 445.7, "close": 447.9, "volume": 2163.269, "close_time": 1773201599999, "quote_volume": 968980.8324, "trades": 7750, "taker_buy_base": 1100.888, "taker_buy_quote": 493195.054 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 448.0, "high": 453.4, "low": 446.6, "close": 449.3, "volume": 2537.629, "close_time": 1773215999999, "quote_volume": 1143406.8635, "trades": 10021, "taker_buy_base": 1283.776, "taker_buy_quote": 578465.2006 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 449.4, "high": 450.5, "low": 447.1, "close": 448.2, "volume": 1558.883, "close_time": 1773230399999, "quote_volume": 699799.7789, "trades": 7013, "taker_buy_base": 688.842, "taker_buy_quote": 309246.7981 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 448.2, "high": 461.2, "low": 447.0, "close": 455.5, "volume": 8982.931, "close_time": 1773244799999, "quote_volume": 4092365.833, "trades": 31463, "taker_buy_base": 4588.262, "taker_buy_quote": 2091527.568 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 455.5, "high": 458.9, "low": 454.8, "close": 457.8, "volume": 1668.428, "close_time": 1773259199999, "quote_volume": 762536.8264, "trades": 7870, "taker_buy_base": 874.712, "taker_buy_quote": 399896.3727 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 457.7, "high": 460.5, "low": 454.6, "close": 455.1, "volume": 2542.008, "close_time": 1773273599999, "quote_volume": 1162079.4486, "trades": 7762, "taker_buy_base": 979.966, "taker_buy_quote": 448479.5617 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 455.1, "high": 458.3, "low": 451.6, "close": 453.4, "volume": 2093.703, "close_time": 1773287999999, "quote_volume": 952837.3514, "trades": 8795, "taker_buy_base": 1055.393, "taker_buy_quote": 480316.1394 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 453.4, "high": 456.0, "low": 452.8, "close": 455.4, "volume": 1059.72, "close_time": 1773302399999, "quote_volume": 481198.0924, "trades": 5742, "taker_buy_base": 592.585, "taker_buy_quote": 269128.0102 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 455.4, "high": 460.4, "low": 454.0, "close": 458.1, "volume": 1499.645, "close_time": 1773316799999, "quote_volume": 685763.4988, "trades": 7245, "taker_buy_base": 723.365, "taker_buy_quote": 330760.0465 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 458.2, "high": 461.5, "low": 452.4, "close": 456.2, "volume": 2741.475, "close_time": 1773331199999, "quote_volume": 1254019.6435, "trades": 11466, "taker_buy_base": 1729.721, "taker_buy_quote": 792074.0875 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 456.2, "high": 458.5, "low": 453.8, "close": 456.3, "volume": 2177.214, "close_time": 1773345599999, "quote_volume": 992981.9879, "trades": 7736, "taker_buy_base": 1325.611, "taker_buy_quote": 604554.3843 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 456.3, "high": 457.7, "low": 453.2, "close": 455.2, "volume": 1646.712, "close_time": 1773359999999, "quote_volume": 749062.8519, "trades": 6286, "taker_buy_base": 964.901, "taker_buy_quote": 438969.2538 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 455.2, "high": 475.6, "low": 454.8, "close": 467.9, "volume": 20142.51, "close_time": 1773374399999, "quote_volume": 9403419.303, "trades": 58611, "taker_buy_base": 10319.387, "taker_buy_quote": 4813312.6672 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 468.0, "high": 474.5, "low": 464.3, "close": 465.9, "volume": 3775.71, "close_time": 1773388799999, "quote_volume": 1767304.9058, "trades": 12210, "taker_buy_base": 2419.582, "taker_buy_quote": 1133995.8887 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 465.9, "high": 471.3, "low": 464.7, "close": 470.1, "volume": 3378.793, "close_time": 1773403199999, "quote_volume": 1586323.1227, "trades": 16043, "taker_buy_base": 1471.289, "taker_buy_quote": 690416.7324 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 470.1, "high": 474.4, "low": 462.9, "close": 463.5, "volume": 8178.474, "close_time": 1773417599999, "quote_volume": 3834362.6251, "trades": 32962, "taker_buy_base": 4029.761, "taker_buy_quote": 1890854.9089 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 463.5, "high": 465.7, "low": 461.4, "close": 463.2, "volume": 2143.392, "close_time": 1773431999999, "quote_volume": 993862.1349, "trades": 10628, "taker_buy_base": 1249.099, "taker_buy_quote": 579260.987 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 463.3, "high": 464.8, "low": 459.6, "close": 461.0, "volume": 1613.414, "close_time": 1773446399999, "quote_volume": 745095.5569, "trades": 6553, "taker_buy_base": 666.676, "taker_buy_quote": 308007.403 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 460.9, "high": 461.7, "low": 457.1, "close": 461.1, "volume": 1945.958, "close_time": 1773460799999, "quote_volume": 894577.207, "trades": 7207, "taker_buy_base": 1045.996, "taker_buy_quote": 480885.4018 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 461.2, "high": 463.1, "low": 456.6, "close": 459.2, "volume": 1487.281, "close_time": 1773475199999, "quote_volume": 684264.4712, "trades": 6841, "taker_buy_base": 797.885, "taker_buy_quote": 367330.6165 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 459.2, "high": 462.9, "low": 454.3, "close": 460.4, "volume": 3294.409, "close_time": 1773489599999, "quote_volume": 1511934.2758, "trades": 11987, "taker_buy_base": 1657.684, "taker_buy_quote": 760575.3591 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 460.4, "high": 464.4, "low": 457.0, "close": 461.5, "volume": 6418.577, "close_time": 1773503999999, "quote_volume": 2952152.8807, "trades": 11985, "taker_buy_base": 3821.946, "taker_buy_quote": 1758642.9056 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 461.5, "high": 464.0, "low": 461.2, "close": 463.8, "volume": 1266.019, "close_time": 1773518399999, "quote_volume": 585809.7383, "trades": 4894, "taker_buy_base": 631.761, "taker_buy_quote": 292299.2158 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 463.8, "high": 468.5, "low": 462.6, "close": 467.6, "volume": 1924.526, "close_time": 1773532799999, "quote_volume": 896119.3722, "trades": 6957, "taker_buy_base": 886.35, "taker_buy_quote": 412711.8835 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 467.6, "high": 468.8, "low": 460.0, "close": 465.1, "volume": 4044.601, "close_time": 1773547199999, "quote_volume": 1876961.6374, "trades": 10659, "taker_buy_base": 1804.962, "taker_buy_quote": 837904.4876 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 465.1, "high": 467.0, "low": 463.4, "close": 464.7, "volume": 1102.309, "close_time": 1773561599999, "quote_volume": 513003.036, "trades": 5226, "taker_buy_base": 625.272, "taker_buy_quote": 291036.1907 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 464.8, "high": 469.7, "low": 464.1, "close": 468.6, "volume": 2252.996, "close_time": 1773575999999, "quote_volume": 1053540.577, "trades": 6944, "taker_buy_base": 1342.323, "taker_buy_quote": 627628.6763 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 468.5, "high": 468.5, "low": 459.8, "close": 462.7, "volume": 4195.254, "close_time": 1773590399999, "quote_volume": 1943389.2793, "trades": 12286, "taker_buy_base": 1939.613, "taker_buy_quote": 898152.2672 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 462.6, "high": 464.6, "low": 460.7, "close": 461.7, "volume": 1385.963, "close_time": 1773604799999, "quote_volume": 640436.8992, "trades": 5519, "taker_buy_base": 810.145, "taker_buy_quote": 374383.6726 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 461.6, "high": 470.7, "low": 460.8, "close": 469.7, "volume": 4905.738, "close_time": 1773619199999, "quote_volume": 2293944.8878, "trades": 14812, "taker_buy_base": 2840.672, "taker_buy_quote": 1328128.018 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 469.6, "high": 475.6, "low": 465.1, "close": 471.7, "volume": 3015.48, "close_time": 1773633599999, "quote_volume": 1418764.8171, "trades": 11098, "taker_buy_base": 1720.837, "taker_buy_quote": 809585.6075 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 471.6, "high": 474.4, "low": 468.5, "close": 471.8, "volume": 8331.066, "close_time": 1773647999999, "quote_volume": 3930283.8454, "trades": 18269, "taker_buy_base": 3806.717, "taker_buy_quote": 1797038.2809 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 471.8, "high": 475.9, "low": 469.1, "close": 474.1, "volume": 4351.323, "close_time": 1773662399999, "quote_volume": 2058259.0638, "trades": 12373, "taker_buy_base": 2765.24, "taker_buy_quote": 1308247.2555 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 474.2, "high": 480.1, "low": 473.4, "close": 476.2, "volume": 4128.431, "close_time": 1773676799999, "quote_volume": 1967164.3643, "trades": 17433, "taker_buy_base": 2114.548, "taker_buy_quote": 1008041.4187 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 476.1, "high": 482.2, "low": 475.7, "close": 479.8, "volume": 2797.924, "close_time": 1773691199999, "quote_volume": 1340384.2586, "trades": 11336, "taker_buy_base": 1602.713, "taker_buy_quote": 767909.8529 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 479.9, "high": 483.8, "low": 477.0, "close": 478.8, "volume": 2839.281, "close_time": 1773705599999, "quote_volume": 1364280.9511, "trades": 9953, "taker_buy_base": 1661.693, "taker_buy_quote": 798616.302 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 478.8, "high": 481.2, "low": 473.7, "close": 475.3, "volume": 3613.943, "close_time": 1773719999999, "quote_volume": 1726786.6295, "trades": 13625, "taker_buy_base": 1771.153, "taker_buy_quote": 846863.6155 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 475.3, "high": 475.9, "low": 471.3, "close": 473.7, "volume": 1941.084, "close_time": 1773734399999, "quote_volume": 919840.1159, "trades": 8280, "taker_buy_base": 852.829, "taker_buy_quote": 404219.0773 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 473.8, "high": 475.9, "low": 472.0, "close": 475.0, "volume": 2707.552, "close_time": 1773748799999, "quote_volume": 1283364.759, "trades": 9165, "taker_buy_base": 1435.434, "taker_buy_quote": 680642.8124 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 475.0, "high": 478.0, "low": 470.8, "close": 472.8, "volume": 3176.844, "close_time": 1773763199999, "quote_volume": 1506083.7055, "trades": 10047, "taker_buy_base": 1516.694, "taker_buy_quote": 719251.8048 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 472.8, "high": 477.2, "low": 472.0, "close": 474.3, "volume": 1393.166, "close_time": 1773777599999, "quote_volume": 662035.9359, "trades": 5065, "taker_buy_base": 844.346, "taker_buy_quote": 401268.6249 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 474.4, "high": 476.3, "low": 470.2, "close": 470.7, "volume": 1090.064, "close_time": 1773791999999, "quote_volume": 516644.5926, "trades": 4066, "taker_buy_base": 616.884, "taker_buy_quote": 292404.7276 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 470.7, "high": 472.6, "low": 469.7, "close": 470.8, "volume": 1252.457, "close_time": 1773806399999, "quote_volume": 590108.9049, "trades": 5270, "taker_buy_base": 793.788, "taker_buy_quote": 374055.0351 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 470.8, "high": 472.6, "low": 469.1, "close": 470.0, "volume": 1371.358, "close_time": 1773820799999, "quote_volume": 645373.8188, "trades": 4492, "taker_buy_base": 773.649, "taker_buy_quote": 364056.8105 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 470.0, "high": 471.4, "low": 462.0, "close": 462.5, "volume": 3853.726, "close_time": 1773835199999, "quote_volume": 1799102.9915, "trades": 10351, "taker_buy_base": 2382.225, "taker_buy_quote": 1113268.8952 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 462.4, "high": 462.4, "low": 446.5, "close": 448.5, "volume": 6772.403, "close_time": 1773849599999, "quote_volume": 3072752.2411, "trades": 21514, "taker_buy_base": 3974.274, "taker_buy_quote": 1804270.9132 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 448.4, "high": 456.5, "low": 446.7, "close": 452.2, "volume": 3731.775, "close_time": 1773863999999, "quote_volume": 1688506.4016, "trades": 12215, "taker_buy_base": 2176.515, "taker_buy_quote": 984706.4395 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 452.2, "high": 458.2, "low": 451.1, "close": 456.9, "volume": 1386.619, "close_time": 1773878399999, "quote_volume": 631291.645, "trades": 6723, "taker_buy_base": 583.277, "taker_buy_quote": 265404.5736 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 456.9, "high": 460.7, "low": 453.9, "close": 457.2, "volume": 1977.351, "close_time": 1773892799999, "quote_volume": 904025.9142, "trades": 7302, "taker_buy_base": 971.307, "taker_buy_quote": 444269.1842 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 457.2, "high": 459.1, "low": 449.7, "close": 456.3, "volume": 4228.847, "close_time": 1773907199999, "quote_volume": 1927078.5392, "trades": 14332, "taker_buy_base": 2275.423, "taker_buy_quote": 1037185.3736 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 456.3, "high": 460.7, "low": 454.3, "close": 455.6, "volume": 3519.241, "close_time": 1773921599999, "quote_volume": 1610417.2535, "trades": 10730, "taker_buy_base": 1615.374, "taker_buy_quote": 739498.2721 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 455.6, "high": 459.4, "low": 452.1, "close": 453.6, "volume": 4544.494, "close_time": 1773935999999, "quote_volume": 2070163.0124, "trades": 13080, "taker_buy_base": 2385.277, "taker_buy_quote": 1087539.5634 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 453.6, "high": 458.3, "low": 451.8, "close": 456.4, "volume": 2102.275, "close_time": 1773950399999, "quote_volume": 955808.6444, "trades": 8372, "taker_buy_base": 1134.527, "taker_buy_quote": 515955.0737 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 456.3, "high": 458.6, "low": 453.5, "close": 455.6, "volume": 1880.519, "close_time": 1773964799999, "quote_volume": 856572.9188, "trades": 5087, "taker_buy_base": 1313.864, "taker_buy_quote": 598462.4452 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 455.7, "high": 465.2, "low": 454.9, "close": 464.6, "volume": 3072.659, "close_time": 1773979199999, "quote_volume": 1414095.4012, "trades": 9445, "taker_buy_base": 1680.601, "taker_buy_quote": 773729.7605 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 464.5, "high": 468.1, "low": 460.5, "close": 467.2, "volume": 2540.552, "close_time": 1773993599999, "quote_volume": 1179822.4601, "trades": 9919, "taker_buy_base": 1247.584, "taker_buy_quote": 579586.7587 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 467.1, "high": 471.0, "low": 458.4, "close": 467.5, "volume": 6231.967, "close_time": 1774007999999, "quote_volume": 2899386.6665, "trades": 19387, "taker_buy_base": 3241.779, "taker_buy_quote": 1508175.7206 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 467.6, "high": 472.2, "low": 464.2, "close": 469.0, "volume": 4463.353, "close_time": 1774022399999, "quote_volume": 2089685.1851, "trades": 15323, "taker_buy_base": 2511.354, "taker_buy_quote": 1176072.1742 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 469.1, "high": 470.3, "low": 464.5, "close": 468.9, "volume": 1730.636, "close_time": 1774036799999, "quote_volume": 808544.1856, "trades": 7356, "taker_buy_base": 931.494, "taker_buy_quote": 435340.1042 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 468.9, "high": 475.2, "low": 465.3, "close": 474.6, "volume": 3807.415, "close_time": 1774051199999, "quote_volume": 1796928.6412, "trades": 12010, "taker_buy_base": 1787.457, "taker_buy_quote": 843481.1264 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 474.6, "high": 477.2, "low": 470.0, "close": 470.9, "volume": 2179.541, "close_time": 1774065599999, "quote_volume": 1030893.3234, "trades": 7970, "taker_buy_base": 1037.363, "taker_buy_quote": 490615.6924 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 470.9, "high": 472.2, "low": 465.5, "close": 468.2, "volume": 3787.629, "close_time": 1774079999999, "quote_volume": 1773997.3427, "trades": 9902, "taker_buy_base": 1693.648, "taker_buy_quote": 793428.4948 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 468.3, "high": 470.3, "low": 466.6, "close": 468.0, "volume": 1559.668, "close_time": 1774094399999, "quote_volume": 731103.4111, "trades": 5196, "taker_buy_base": 661.462, "taker_buy_quote": 310002.3463 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 467.9, "high": 470.3, "low": 465.8, "close": 466.1, "volume": 1821.839, "close_time": 1774108799999, "quote_volume": 853289.2477, "trades": 6031, "taker_buy_base": 921.772, "taker_buy_quote": 431793.638 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 466.2, "high": 470.0, "low": 465.5, "close": 467.8, "volume": 1752.337, "close_time": 1774123199999, "quote_volume": 819891.5633, "trades": 5399, "taker_buy_base": 872.945, "taker_buy_quote": 408477.4235 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 467.7, "high": 469.4, "low": 459.7, "close": 462.6, "volume": 1982.098, "close_time": 1774137599999, "quote_volume": 921318.789, "trades": 8567, "taker_buy_base": 918.445, "taker_buy_quote": 427788.5145 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 462.5, "high": 469.4, "low": 457.4, "close": 464.7, "volume": 5700.621, "close_time": 1774151999999, "quote_volume": 2641033.6517, "trades": 18294, "taker_buy_base": 3189.714, "taker_buy_quote": 1477238.2857 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 464.6, "high": 469.3, "low": 464.4, "close": 464.7, "volume": 2093.816, "close_time": 1774166399999, "quote_volume": 978348.1765, "trades": 8287, "taker_buy_base": 1299.819, "taker_buy_quote": 607507.8267 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 464.7, "high": 468.9, "low": 463.1, "close": 465.2, "volume": 4233.919, "close_time": 1774180799999, "quote_volume": 1975363.0057, "trades": 13481, "taker_buy_base": 2327.255, "taker_buy_quote": 1085598.5006 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 465.2, "high": 470.0, "low": 465.0, "close": 468.8, "volume": 2724.55, "close_time": 1774195199999, "quote_volume": 1275142.1833, "trades": 11793, "taker_buy_base": 1352.772, "taker_buy_quote": 633233.5888 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 468.8, "high": 469.4, "low": 464.9, "close": 465.5, "volume": 1075.872, "close_time": 1774209599999, "quote_volume": 502556.7092, "trades": 4828, "taker_buy_base": 671.255, "taker_buy_quote": 313612.3662 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 465.6, "high": 471.4, "low": 461.0, "close": 467.4, "volume": 4378.017, "close_time": 1774223999999, "quote_volume": 2041198.4567, "trades": 15922, "taker_buy_base": 2322.997, "taker_buy_quote": 1083124.3579 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 467.4, "high": 473.2, "low": 464.0, "close": 468.7, "volume": 3087.726, "close_time": 1774238399999, "quote_volume": 1448483.8638, "trades": 12538, "taker_buy_base": 1687.118, "taker_buy_quote": 791856.4166 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 468.7, "high": 469.3, "low": 462.6, "close": 466.4, "volume": 3489.413, "close_time": 1774252799999, "quote_volume": 1626567.8761, "trades": 11302, "taker_buy_base": 1597.757, "taker_buy_quote": 745531.8487 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 466.5, "high": 486.3, "low": 464.4, "close": 476.1, "volume": 9765.412, "close_time": 1774267199999, "quote_volume": 4663268.5532, "trades": 29973, "taker_buy_base": 4995.783, "taker_buy_quote": 2384375.7007 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 476.2, "high": 484.5, "low": 474.5, "close": 478.1, "volume": 5277.541, "close_time": 1774281599999, "quote_volume": 2533285.8938, "trades": 21733, "taker_buy_base": 2768.517, "taker_buy_quote": 1329265.907 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 478.2, "high": 480.8, "low": 475.6, "close": 476.9, "volume": 2996.491, "close_time": 1774295999999, "quote_volume": 1433966.6659, "trades": 10466, "taker_buy_base": 1588.16, "taker_buy_quote": 759944.5784 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 476.9, "high": 480.2, "low": 475.8, "close": 478.0, "volume": 1987.93, "close_time": 1774310399999, "quote_volume": 950429.5794, "trades": 6454, "taker_buy_base": 923.909, "taker_buy_quote": 441661.8731 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 478.1, "high": 478.8, "low": 471.3, "close": 474.2, "volume": 4760.329, "close_time": 1774324799999, "quote_volume": 2258087.7104, "trades": 13009, "taker_buy_base": 2627.643, "taker_buy_quote": 1246750.1951 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 474.2, "high": 477.4, "low": 472.4, "close": 476.9, "volume": 2370.235, "close_time": 1774339199999, "quote_volume": 1126353.3463, "trades": 9529, "taker_buy_base": 1461.88, "taker_buy_quote": 694857.8518 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 476.9, "high": 480.2, "low": 468.6, "close": 473.5, "volume": 7587.51, "close_time": 1774353599999, "quote_volume": 3595311.3436, "trades": 21978, "taker_buy_base": 3545.85, "taker_buy_quote": 1680259.9902 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 473.5, "high": 474.9, "low": 469.7, "close": 474.3, "volume": 4069.59, "close_time": 1774367999999, "quote_volume": 1920927.7715, "trades": 15310, "taker_buy_base": 2723.812, "taker_buy_quote": 1285858.9554 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 474.2, "high": 475.6, "low": 471.1, "close": 474.2, "volume": 2377.8, "close_time": 1774382399999, "quote_volume": 1127177.6768, "trades": 9982, "taker_buy_base": 1549.375, "taker_buy_quote": 734550.4204 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 474.1, "high": 478.6, "low": 473.1, "close": 477.4, "volume": 1948.898, "close_time": 1774396799999, "quote_volume": 929636.892, "trades": 10183, "taker_buy_base": 1284.936, "taker_buy_quote": 612962.7351 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 477.4, "high": 479.4, "low": 476.2, "close": 479.3, "volume": 2519.46, "close_time": 1774411199999, "quote_volume": 1203747.8352, "trades": 10649, "taker_buy_base": 1844.091, "taker_buy_quote": 881156.6304 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 479.3, "high": 480.1, "low": 473.8, "close": 478.3, "volume": 4320.298, "close_time": 1774425599999, "quote_volume": 2063184.5389, "trades": 12418, "taker_buy_base": 2412.105, "taker_buy_quote": 1153044.7494 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 478.3, "high": 480.3, "low": 477.0, "close": 477.5, "volume": 2292.995, "close_time": 1774439999999, "quote_volume": 1097953.653, "trades": 7791, "taker_buy_base": 1250.432, "taker_buy_quote": 598763.7442 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 477.6, "high": 478.7, "low": 473.3, "close": 476.4, "volume": 1715.461, "close_time": 1774454399999, "quote_volume": 817043.4486, "trades": 7741, "taker_buy_base": 743.597, "taker_buy_quote": 354290.0011 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 476.5, "high": 479.3, "low": 473.6, "close": 474.1, "volume": 2093.932, "close_time": 1774468799999, "quote_volume": 996915.0024, "trades": 11112, "taker_buy_base": 1093.652, "taker_buy_quote": 520784.2851 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 474.2, "high": 474.8, "low": 471.4, "close": 473.6, "volume": 924.533, "close_time": 1774483199999, "quote_volume": 437412.3033, "trades": 5946, "taker_buy_base": 446.946, "taker_buy_quote": 211481.9569 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 473.6, "high": 474.1, "low": 470.1, "close": 470.6, "volume": 1507.355, "close_time": 1774497599999, "quote_volume": 711445.3027, "trades": 6006, "taker_buy_base": 789.099, "taker_buy_quote": 372464.1608 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 470.6, "high": 474.0, "low": 464.4, "close": 466.9, "volume": 5058.987, "close_time": 1774511999999, "quote_volume": 2371213.8369, "trades": 14429, "taker_buy_base": 2481.918, "taker_buy_quote": 1163091.0118 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 467.0, "high": 468.4, "low": 461.1, "close": 461.8, "volume": 3406.865, "close_time": 1774526399999, "quote_volume": 1581429.1802, "trades": 13522, "taker_buy_base": 1148.725, "taker_buy_quote": 533339.9008 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 461.8, "high": 465.3, "low": 461.1, "close": 461.8, "volume": 2726.465, "close_time": 1774540799999, "quote_volume": 1262366.6867, "trades": 11098, "taker_buy_base": 1179.05, "taker_buy_quote": 546124.268 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 461.8, "high": 464.0, "low": 458.7, "close": 460.0, "volume": 3074.307, "close_time": 1774555199999, "quote_volume": 1419286.0518, "trades": 10575, "taker_buy_base": 1656.914, "taker_buy_quote": 765054.4087 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 460.0, "high": 464.5, "low": 459.5, "close": 461.9, "volume": 2503.509, "close_time": 1774569599999, "quote_volume": 1157177.1176, "trades": 11001, "taker_buy_base": 1257.079, "taker_buy_quote": 581050.9211 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 462.0, "high": 466.0, "low": 461.7, "close": 463.9, "volume": 1240.569, "close_time": 1774583999999, "quote_volume": 575660.314, "trades": 7269, "taker_buy_base": 509.847, "taker_buy_quote": 236611.2414 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 463.8, "high": 475.0, "low": 458.2, "close": 458.8, "volume": 28990.078, "close_time": 1774598399999, "quote_volume": 13577108.9094, "trades": 57767, "taker_buy_base": 18197.029, "taker_buy_quote": 8527875.6491 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 458.8, "high": 468.5, "low": 458.8, "close": 461.9, "volume": 5925.885, "close_time": 1774612799999, "quote_volume": 2749520.6723, "trades": 27382, "taker_buy_base": 3435.551, "taker_buy_quote": 1594246.1917 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 462.0, "high": 469.7, "low": 460.4, "close": 467.0, "volume": 10567.368, "close_time": 1774627199999, "quote_volume": 4903352.1398, "trades": 36492, "taker_buy_base": 7125.079, "taker_buy_quote": 3306167.3377 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 467.0, "high": 471.7, "low": 464.0, "close": 466.2, "volume": 5963.981, "close_time": 1774641599999, "quote_volume": 2788901.8061, "trades": 25922, "taker_buy_base": 3440.325, "taker_buy_quote": 1608690.5332 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 466.2, "high": 473.2, "low": 466.0, "close": 472.9, "volume": 4501.294, "close_time": 1774655999999, "quote_volume": 2117520.3272, "trades": 18997, "taker_buy_base": 2662.146, "taker_buy_quote": 1252317.0369 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 472.9, "high": 477.5, "low": 471.8, "close": 475.2, "volume": 4637.873, "close_time": 1774670399999, "quote_volume": 2199573.5719, "trades": 19707, "taker_buy_base": 3043.864, "taker_buy_quote": 1443686.6396 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 475.2, "high": 480.1, "low": 470.8, "close": 479.7, "volume": 3936.614, "close_time": 1774684799999, "quote_volume": 1870971.5439, "trades": 17353, "taker_buy_base": 2443.008, "taker_buy_quote": 1161139.0847 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 479.7, "high": 480.1, "low": 474.3, "close": 478.0, "volume": 3864.998, "close_time": 1774699199999, "quote_volume": 1845124.3708, "trades": 15830, "taker_buy_base": 2560.309, "taker_buy_quote": 1222309.7251 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 478.0, "high": 483.9, "low": 476.2, "close": 482.9, "volume": 4012.369, "close_time": 1774713599999, "quote_volume": 1928748.4756, "trades": 19026, "taker_buy_base": 2931.997, "taker_buy_quote": 1409328.2827 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 482.9, "high": 484.2, "low": 481.3, "close": 482.8, "volume": 4136.028, "close_time": 1774727999999, "quote_volume": 1997768.4881, "trades": 11436, "taker_buy_base": 3192.406, "taker_buy_quote": 1541954.1424 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 482.8, "high": 483.7, "low": 478.3, "close": 481.2, "volume": 4431.962, "close_time": 1774742399999, "quote_volume": 2136811.0735, "trades": 13549, "taker_buy_base": 3151.268, "taker_buy_quote": 1519918.9935 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 481.2, "high": 484.8, "low": 480.7, "close": 484.0, "volume": 4474.022, "close_time": 1774756799999, "quote_volume": 2160027.3445, "trades": 11755, "taker_buy_base": 3557.192, "taker_buy_quote": 1717300.2217 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 484.0, "high": 484.7, "low": 481.6, "close": 483.0, "volume": 2832.646, "close_time": 1774771199999, "quote_volume": 1369363.5814, "trades": 10271, "taker_buy_base": 2205.189, "taker_buy_quote": 1066082.6125 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 483.0, "high": 484.3, "low": 481.1, "close": 482.8, "volume": 2885.929, "close_time": 1774785599999, "quote_volume": 1393022.2831, "trades": 12778, "taker_buy_base": 2052.735, "taker_buy_quote": 990979.87 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 482.7, "high": 482.9, "low": 482.4, "close": 482.6, "volume": 105.706, "close_time": 1774799999999, "quote_volume": 51029.0512, "trades": 486, "taker_buy_base": 68.945, "taker_buy_quote": 33284.8378 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 459.1, "high": 459.1, "low": 452.8, "close": 452.9, "volume": 2488.436, "close_time": 1774814399999, "quote_volume": 1132070.592, "trades": 6941, "taker_buy_base": 1384.498, "taker_buy_quote": 629929.8119 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 620.7, "high": 624.2, "low": 590.3, "close": 597.6, "volume": 137919.778, "close_time": 1711843199999, "quote_volume": 83490336.6388, "trades": 220785, "taker_buy_base": 68777.886, "taker_buy_quote": 41632582.9811 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 597.7, "high": 693.0, "low": 586.0, "close": 678.7, "volume": 272976.627, "close_time": 1711929599999, "quote_volume": 176324754.6202, "trades": 390983, "taker_buy_base": 149646.092, "taker_buy_quote": 96775835.4033 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 678.8, "high": 705.0, "low": 617.4, "close": 647.6, "volume": 432766.705, "close_time": 1712015999999, "quote_volume": 289380178.0237, "trades": 533967, "taker_buy_base": 221207.521, "taker_buy_quote": 148083028.0896 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 647.8, "high": 649.9, "low": 587.0, "close": 639.0, "volume": 334867.063, "close_time": 1712102399999, "quote_volume": 207701670.1164, "trades": 461451, "taker_buy_base": 170205.918, "taker_buy_quote": 105601045.9683 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 639.2, "high": 644.0, "low": 561.7, "close": 592.8, "volume": 352889.583, "close_time": 1712188799999, "quote_volume": 211613465.1447, "trades": 382873, "taker_buy_base": 174190.872, "taker_buy_quote": 104341221.842 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 592.8, "high": 683.8, "low": 591.3, "close": 665.4, "volume": 558864.969, "close_time": 1712275199999, "quote_volume": 360454086.8288, "trades": 618000, "taker_buy_base": 270458.529, "taker_buy_quote": 174275877.3152 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 665.5, "high": 719.5, "low": 645.0, "close": 657.3, "volume": 521720.668, "close_time": 1712361599999, "quote_volume": 355538241.1779, "trades": 634316, "taker_buy_base": 281810.79, "taker_buy_quote": 192409051.639 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 657.5, "high": 716.9, "low": 656.7, "close": 693.9, "volume": 527039.099, "close_time": 1712447999999, "quote_volume": 367615439.644, "trades": 541547, "taker_buy_base": 319239.551, "taker_buy_quote": 222778857.9791 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 693.9, "high": 710.1, "low": 674.7, "close": 684.8, "volume": 166595.478, "close_time": 1712534399999, "quote_volume": 114639067.13, "trades": 197668, "taker_buy_base": 86030.623, "taker_buy_quote": 59198180.2763 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 684.9, "high": 712.9, "low": 678.0, "close": 681.4, "volume": 203752.839, "close_time": 1712620799999, "quote_volume": 141497403.6726, "trades": 241616, "taker_buy_base": 110438.054, "taker_buy_quote": 76704150.2397 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 681.4, "high": 695.8, "low": 656.0, "close": 671.8, "volume": 244522.655, "close_time": 1712707199999, "quote_volume": 166350052.7653, "trades": 279056, "taker_buy_base": 118831.005, "taker_buy_quote": 80854081.8098 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 671.8, "high": 673.8, "low": 594.7, "close": 629.2, "volume": 303286.498, "close_time": 1712793599999, "quote_volume": 189164679.2364, "trades": 385857, "taker_buy_base": 143403.897, "taker_buy_quote": 89383469.3861 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 629.3, "high": 629.4, "low": 599.7, "close": 614.2, "volume": 97400.254, "close_time": 1712879999999, "quote_volume": 59790768.5004, "trades": 117930, "taker_buy_base": 48952.662, "taker_buy_quote": 30049554.3377 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 614.2, "high": 618.9, "low": 487.8, "close": 533.2, "volume": 277284.701, "close_time": 1712966399999, "quote_volume": 154450489.4657, "trades": 309194, "taker_buy_base": 135321.364, "taker_buy_quote": 75193173.7769 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 533.4, "high": 551.7, "low": 443.0, "close": 479.6, "volume": 310810.007, "close_time": 1713052799999, "quote_volume": 155667202.035, "trades": 400914, "taker_buy_base": 141791.605, "taker_buy_quote": 71308972.7874 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 479.6, "high": 530.9, "low": 453.5, "close": 525.7, "volume": 226882.955, "close_time": 1713139199999, "quote_volume": 110505777.8868, "trades": 293432, "taker_buy_base": 115364.948, "taker_buy_quote": 56126979.8389 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 525.6, "high": 568.2, "low": 490.9, "close": 508.3, "volume": 234628.342, "close_time": 1713225599999, "quote_volume": 123301412.7159, "trades": 264741, "taker_buy_base": 110069.315, "taker_buy_quote": 57859816.2774 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 508.3, "high": 510.5, "low": 462.5, "close": 486.9, "volume": 199190.727, "close_time": 1713311999999, "quote_volume": 96478269.6418, "trades": 209684, "taker_buy_base": 97896.039, "taker_buy_quote": 47458162.1466 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 486.8, "high": 490.7, "low": 446.9, "close": 463.9, "volume": 127098.091, "close_time": 1713398399999, "quote_volume": 59329466.2414, "trades": 158290, "taker_buy_base": 58466.841, "taker_buy_quote": 27273900.1684 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 463.7, "high": 488.9, "low": 453.2, "close": 483.0, "volume": 84325.23, "close_time": 1713484799999, "quote_volume": 40219294.9583, "trades": 107064, "taker_buy_base": 43287.052, "taker_buy_quote": 20645511.1243 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 483.1, "high": 492.4, "low": 444.3, "close": 476.8, "volume": 121845.411, "close_time": 1713571199999, "quote_volume": 57768552.7329, "trades": 146019, "taker_buy_base": 61435.12, "taker_buy_quote": 29105793.3975 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 476.7, "high": 522.5, "low": 470.7, "close": 515.4, "volume": 97746.418, "close_time": 1713657599999, "quote_volume": 48285697.0073, "trades": 104433, "taker_buy_base": 52453.204, "taker_buy_quote": 25881659.0983 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 515.3, "high": 518.3, "low": 493.2, "close": 502.2, "volume": 54528.182, "close_time": 1713743999999, "quote_volume": 27707664.0852, "trades": 79006, "taker_buy_base": 26878.307, "taker_buy_quote": 13667977.2462 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 502.2, "high": 528.0, "low": 496.2, "close": 522.7, "volume": 60480.944, "close_time": 1713830399999, "quote_volume": 30995763.495, "trades": 75339, "taker_buy_base": 32215.739, "taker_buy_quote": 16512555.7539 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 522.7, "high": 523.4, "low": 501.7, "close": 505.0, "volume": 57725.747, "close_time": 1713916799999, "quote_volume": 29488824.2267, "trades": 68921, "taker_buy_base": 32327.685, "taker_buy_quote": 16521166.3361 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 505.0, "high": 511.9, "low": 474.0, "close": 479.4, "volume": 82120.511, "close_time": 1714003199999, "quote_volume": 40620281.7017, "trades": 88063, "taker_buy_base": 39817.556, "taker_buy_quote": 19695747.4237 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 479.6, "high": 486.0, "low": 466.8, "close": 478.1, "volume": 69775.358, "close_time": 1714089599999, "quote_volume": 33330287.2001, "trades": 80398, "taker_buy_base": 35117.019, "taker_buy_quote": 16779049.0196 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 478.1, "high": 493.5, "low": 466.6, "close": 482.4, "volume": 47250.073, "close_time": 1714175999999, "quote_volume": 22703379.1882, "trades": 62910, "taker_buy_base": 23482.919, "taker_buy_quote": 11294204.6241 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 482.7, "high": 486.1, "low": 462.0, "close": 477.1, "volume": 50248.3, "close_time": 1714262399999, "quote_volume": 23831534.3249, "trades": 66938, "taker_buy_base": 24231.069, "taker_buy_quote": 11497351.223 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 477.0, "high": 488.0, "low": 468.2, "close": 470.5, "volume": 30354.967, "close_time": 1714348799999, "quote_volume": 14572171.3884, "trades": 41814, "taker_buy_base": 15136.55, "taker_buy_quote": 7268079.8788 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 470.8, "high": 474.5, "low": 447.0, "close": 465.1, "volume": 56862.53, "close_time": 1714435199999, "quote_volume": 26084342.5295, "trades": 68038, "taker_buy_base": 26715.781, "taker_buy_quote": 12261484.9641 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 465.2, "high": 470.4, "low": 420.6, "close": 434.1, "volume": 115595.853, "close_time": 1714521599999, "quote_volume": 50849999.6303, "trades": 125741, "taker_buy_base": 52215.513, "taker_buy_quote": 23019420.2217 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 434.1, "high": 436.0, "low": 400.0, "close": 424.8, "volume": 123445.69, "close_time": 1714607999999, "quote_volume": 51172271.6723, "trades": 132672, "taker_buy_base": 58655.752, "taker_buy_quote": 24302810.26 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 424.7, "high": 434.7, "low": 410.7, "close": 429.0, "volume": 50861.942, "close_time": 1714694399999, "quote_volume": 21534672.1566, "trades": 60070, "taker_buy_base": 26332.533, "taker_buy_quote": 11157850.2386 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 429.1, "high": 458.6, "low": 425.7, "close": 452.6, "volume": 61238.56, "close_time": 1714780799999, "quote_volume": 27172421.2716, "trades": 82212, "taker_buy_base": 32462.918, "taker_buy_quote": 14412006.8805 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 452.7, "high": 480.5, "low": 451.9, "close": 462.8, "volume": 64901.955, "close_time": 1714867199999, "quote_volume": 30302428.3499, "trades": 89872, "taker_buy_base": 32444.951, "taker_buy_quote": 15146165.2623 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 463.0, "high": 473.1, "low": 455.7, "close": 469.0, "volume": 29910.846, "close_time": 1714953599999, "quote_volume": 13879892.3568, "trades": 40060, "taker_buy_base": 14408.293, "taker_buy_quote": 6688124.2736 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 469.1, "high": 484.3, "low": 462.9, "close": 473.1, "volume": 59984.362, "close_time": 1715039999999, "quote_volume": 28418555.943, "trades": 77952, "taker_buy_base": 28780.82, "taker_buy_quote": 13625550.6757 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 473.1, "high": 494.6, "low": 466.2, "close": 470.9, "volume": 77311.278, "close_time": 1715126399999, "quote_volume": 37093422.3689, "trades": 111280, "taker_buy_base": 38530.827, "taker_buy_quote": 18479837.2417 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 470.8, "high": 473.7, "low": 444.7, "close": 448.2, "volume": 73563.781, "close_time": 1715212799999, "quote_volume": 33670643.3635, "trades": 99049, "taker_buy_base": 35384.888, "taker_buy_quote": 16214029.7927 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 448.1, "high": 458.8, "low": 442.0, "close": 454.8, "volume": 42676.019, "close_time": 1715299199999, "quote_volume": 19206016.6544, "trades": 59717, "taker_buy_base": 22745.412, "taker_buy_quote": 10242581.7079 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 454.7, "high": 456.9, "low": 421.3, "close": 426.6, "volume": 57408.003, "close_time": 1715385599999, "quote_volume": 25160982.479, "trades": 80474, "taker_buy_base": 28053.893, "taker_buy_quote": 12284248.3817 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 426.6, "high": 435.8, "low": 425.2, "close": 429.5, "volume": 38817.664, "close_time": 1715471999999, "quote_volume": 16710192.5183, "trades": 50590, "taker_buy_base": 19372.396, "taker_buy_quote": 8346689.98 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 429.5, "high": 438.7, "low": 427.5, "close": 433.0, "volume": 16312.883, "close_time": 1715558399999, "quote_volume": 7066592.0089, "trades": 26693, "taker_buy_base": 7688.179, "taker_buy_quote": 3333051.0229 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 433.1, "high": 448.2, "low": 421.5, "close": 437.5, "volume": 48725.138, "close_time": 1715644799999, "quote_volume": 21235232.8053, "trades": 65575, "taker_buy_base": 23148.817, "taker_buy_quote": 10090563.5659 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 437.5, "high": 439.5, "low": 426.0, "close": 429.1, "volume": 40060.733, "close_time": 1715731199999, "quote_volume": 17390412.6905, "trades": 56402, "taker_buy_base": 21955.518, "taker_buy_quote": 9533813.873 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 429.1, "high": 467.1, "low": 423.8, "close": 463.7, "volume": 60865.846, "close_time": 1715817599999, "quote_volume": 27116506.0279, "trades": 88534, "taker_buy_base": 31812.21, "taker_buy_quote": 14170412.128 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 463.6, "high": 465.9, "low": 442.4, "close": 444.8, "volume": 36934.91, "close_time": 1715903999999, "quote_volume": 16704572.4892, "trades": 54326, "taker_buy_base": 19364.405, "taker_buy_quote": 8759012.9815 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 444.8, "high": 478.5, "low": 442.3, "close": 466.5, "volume": 93051.632, "close_time": 1715990399999, "quote_volume": 43339683.733, "trades": 122698, "taker_buy_base": 49479.051, "taker_buy_quote": 23038403.3897 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 466.6, "high": 492.1, "low": 464.3, "close": 475.4, "volume": 73575.835, "close_time": 1716076799999, "quote_volume": 35415816.8914, "trades": 102127, "taker_buy_base": 40341.065, "taker_buy_quote": 19416427.9281 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 475.3, "high": 497.1, "low": 473.0, "close": 484.9, "volume": 86821.512, "close_time": 1716163199999, "quote_volume": 42416557.4315, "trades": 125119, "taker_buy_base": 47013.909, "taker_buy_quote": 22970540.147 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 485.0, "high": 518.6, "low": 476.1, "close": 517.9, "volume": 117801.398, "close_time": 1716249599999, "quote_volume": 58342990.0048, "trades": 169615, "taker_buy_base": 64570.168, "taker_buy_quote": 32039799.914 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 517.9, "high": 530.1, "low": 510.0, "close": 515.0, "volume": 142481.672, "close_time": 1716335999999, "quote_volume": 74193480.841, "trades": 172399, "taker_buy_base": 64820.045, "taker_buy_quote": 33739711.5653 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 515.0, "high": 515.9, "low": 495.1, "close": 499.0, "volume": 73263.527, "close_time": 1716422399999, "quote_volume": 36979168.072, "trades": 100372, "taker_buy_base": 36832.232, "taker_buy_quote": 18589487.4635 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 499.1, "high": 516.4, "low": 472.4, "close": 491.2, "volume": 87911.551, "close_time": 1716508799999, "quote_volume": 43855168.4404, "trades": 148818, "taker_buy_base": 44274.477, "taker_buy_quote": 22106806.8796 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 491.2, "high": 500.1, "low": 480.0, "close": 494.9, "volume": 54448.921, "close_time": 1716595199999, "quote_volume": 26742300.3033, "trades": 78160, "taker_buy_base": 27869.314, "taker_buy_quote": 13688786.8388 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 495.0, "high": 501.9, "low": 490.9, "close": 493.6, "volume": 37974.681, "close_time": 1716681599999, "quote_volume": 18796866.8873, "trades": 53938, "taker_buy_base": 19503.08, "taker_buy_quote": 9660952.7221 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 493.6, "high": 494.4, "low": 480.7, "close": 484.0, "volume": 41700.753, "close_time": 1716767999999, "quote_volume": 20365033.6372, "trades": 55115, "taker_buy_base": 20399.861, "taker_buy_quote": 9966961.3733 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 484.1, "high": 503.7, "low": 481.3, "close": 489.6, "volume": 35570.357, "close_time": 1716854399999, "quote_volume": 17504031.1838, "trades": 56030, "taker_buy_base": 15963.354, "taker_buy_quote": 7859408.6608 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 489.5, "high": 489.6, "low": 461.2, "close": 470.4, "volume": 80456.843, "close_time": 1716940799999, "quote_volume": 37762024.1623, "trades": 115169, "taker_buy_base": 43615.976, "taker_buy_quote": 20455110.5562 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 470.4, "high": 475.3, "low": 462.7, "close": 465.8, "volume": 41494.844, "close_time": 1717027199999, "quote_volume": 19469368.0484, "trades": 57002, "taker_buy_base": 20234.719, "taker_buy_quote": 9493368.9995 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 465.7, "high": 474.9, "low": 459.4, "close": 465.1, "volume": 33226.043, "close_time": 1717113599999, "quote_volume": 15520941.481, "trades": 50845, "taker_buy_base": 14763.83, "taker_buy_quote": 6896579.672 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 465.0, "high": 469.3, "low": 447.6, "close": 454.8, "volume": 36233.256, "close_time": 1717199999999, "quote_volume": 16684477.1898, "trades": 49763, "taker_buy_base": 16268.002, "taker_buy_quote": 7492647.3019 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 454.9, "high": 466.4, "low": 454.3, "close": 463.5, "volume": 15542.057, "close_time": 1717286399999, "quote_volume": 7151823.5606, "trades": 25510, "taker_buy_base": 7453.179, "taker_buy_quote": 3430579.1033 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 463.6, "high": 465.3, "low": 452.9, "close": 458.3, "volume": 22551.466, "close_time": 1717372799999, "quote_volume": 10381414.0013, "trades": 37941, "taker_buy_base": 9540.492, "taker_buy_quote": 4392477.1945 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 458.4, "high": 471.8, "low": 454.4, "close": 464.9, "volume": 36878.02, "close_time": 1717459199999, "quote_volume": 17174530.3238, "trades": 45365, "taker_buy_base": 17510.933, "taker_buy_quote": 8151647.1688 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 465.0, "high": 479.9, "low": 459.6, "close": 477.0, "volume": 49625.885, "close_time": 1717545599999, "quote_volume": 23354407.5277, "trades": 59163, "taker_buy_base": 25026.382, "taker_buy_quote": 11771033.9236 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 477.1, "high": 497.9, "low": 476.4, "close": 495.2, "volume": 47356.332, "close_time": 1717631999999, "quote_volume": 22993756.0457, "trades": 65532, "taker_buy_base": 23631.567, "taker_buy_quote": 11480206.1829 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 495.1, "high": 502.4, "low": 485.8, "close": 496.1, "volume": 56909.874, "close_time": 1717718399999, "quote_volume": 28204898.6624, "trades": 86419, "taker_buy_base": 28145.389, "taker_buy_quote": 13957355.5087 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 496.2, "high": 520.9, "low": 458.8, "close": 477.6, "volume": 112336.718, "close_time": 1717804799999, "quote_volume": 56060688.6705, "trades": 157245, "taker_buy_base": 54991.241, "taker_buy_quote": 27462172.8493 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 477.6, "high": 484.9, "low": 465.4, "close": 469.5, "volume": 47932.315, "close_time": 1717891199999, "quote_volume": 22769752.7609, "trades": 75011, "taker_buy_base": 22227.795, "taker_buy_quote": 10565477.9173 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 469.5, "high": 476.0, "low": 465.0, "close": 474.6, "volume": 19116.672, "close_time": 1717977599999, "quote_volume": 8999109.3447, "trades": 38537, "taker_buy_base": 9099.591, "taker_buy_quote": 4285807.3092 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 474.6, "high": 474.9, "low": 461.2, "close": 469.1, "volume": 29413.715, "close_time": 1718063999999, "quote_volume": 13786438.7266, "trades": 39513, "taker_buy_base": 13792.381, "taker_buy_quote": 6465144.4858 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 469.1, "high": 469.6, "low": 434.2, "close": 446.2, "volume": 64910.15, "close_time": 1718150399999, "quote_volume": 29185413.7422, "trades": 92915, "taker_buy_base": 29508.186, "taker_buy_quote": 13261567.5235 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 446.2, "high": 466.7, "low": 438.9, "close": 454.2, "volume": 54702.676, "close_time": 1718236799999, "quote_volume": 24847840.4011, "trades": 79791, "taker_buy_base": 27249.153, "taker_buy_quote": 12379375.0774 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 454.2, "high": 456.1, "low": 430.0, "close": 431.7, "volume": 58576.407, "close_time": 1718323199999, "quote_volume": 25975603.4044, "trades": 72954, "taker_buy_base": 24848.579, "taker_buy_quote": 11030168.7067 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 431.8, "high": 441.4, "low": 406.1, "close": 422.9, "volume": 58451.656, "close_time": 1718409599999, "quote_volume": 24805873.2477, "trades": 72589, "taker_buy_base": 28347.26, "taker_buy_quote": 12032863.3735 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 422.9, "high": 432.7, "low": 422.4, "close": 430.1, "volume": 26177.131, "close_time": 1718495999999, "quote_volume": 11200521.6167, "trades": 31245, "taker_buy_base": 14145.403, "taker_buy_quote": 6053503.2915 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 430.1, "high": 434.0, "low": 426.6, "close": 428.4, "volume": 22347.059, "close_time": 1718582399999, "quote_volume": 9616647.916, "trades": 26603, "taker_buy_base": 11311.395, "taker_buy_quote": 4868554.1765 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 428.5, "high": 430.0, "low": 403.7, "close": 419.7, "volume": 54034.759, "close_time": 1718668799999, "quote_volume": 22605749.0616, "trades": 71964, "taker_buy_base": 27128.41, "taker_buy_quote": 11358746.3615 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 419.6, "high": 421.5, "low": 372.2, "close": 389.2, "volume": 112632.025, "close_time": 1718755199999, "quote_volume": 43684004.2531, "trades": 144420, "taker_buy_base": 55060.581, "taker_buy_quote": 21321661.662 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 389.3, "high": 398.4, "low": 385.3, "close": 388.9, "volume": 35558.051, "close_time": 1718841599999, "quote_volume": 13934998.3642, "trades": 51185, "taker_buy_base": 16738.217, "taker_buy_quote": 6559205.7796 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 389.0, "high": 400.8, "low": 385.3, "close": 389.8, "volume": 40354.251, "close_time": 1718927999999, "quote_volume": 15867611.7791, "trades": 51095, "taker_buy_base": 21685.256, "taker_buy_quote": 8531837.5502 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 389.9, "high": 397.6, "low": 377.0, "close": 383.0, "volume": 46883.277, "close_time": 1719014399999, "quote_volume": 18213258.2908, "trades": 60461, "taker_buy_base": 22781.997, "taker_buy_quote": 8852258.0898 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 383.2, "high": 410.1, "low": 379.7, "close": 392.1, "volume": 26928.599, "close_time": 1719100799999, "quote_volume": 10520529.5553, "trades": 41421, "taker_buy_base": 14630.851, "taker_buy_quote": 5711052.2444 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 392.0, "high": 396.6, "low": 378.4, "close": 381.1, "volume": 26081.115, "close_time": 1719187199999, "quote_volume": 10111776.6234, "trades": 36663, "taker_buy_base": 12733.034, "taker_buy_quote": 4942123.0429 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 381.0, "high": 384.3, "low": 343.9, "close": 363.8, "volume": 94725.959, "close_time": 1719273599999, "quote_volume": 34008028.2857, "trades": 126071, "taker_buy_base": 48699.055, "taker_buy_quote": 17468337.0561 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 364.0, "high": 396.7, "low": 363.7, "close": 388.6, "volume": 76738.731, "close_time": 1719359999999, "quote_volume": 29212233.8647, "trades": 101247, "taker_buy_base": 35755.783, "taker_buy_quote": 13613925.186 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 388.8, "high": 397.2, "low": 373.5, "close": 374.0, "volume": 52720.322, "close_time": 1719446399999, "quote_volume": 20130111.5971, "trades": 76037, "taker_buy_base": 27556.432, "taker_buy_quote": 10525857.4747 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 373.9, "high": 395.5, "low": 369.9, "close": 389.0, "volume": 46924.314, "close_time": 1719532799999, "quote_volume": 17934537.914, "trades": 75572, "taker_buy_base": 24055.557, "taker_buy_quote": 9200049.8642 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 389.0, "high": 407.0, "low": 384.0, "close": 386.0, "volume": 67553.476, "close_time": 1719619199999, "quote_volume": 26641638.1744, "trades": 103267, "taker_buy_base": 33679.834, "taker_buy_quote": 13290346.3005 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 386.1, "high": 390.2, "low": 379.1, "close": 380.9, "volume": 22719.815, "close_time": 1719705599999, "quote_volume": 8745533.8009, "trades": 34065, "taker_buy_base": 11427.66, "taker_buy_quote": 4401779.7886 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 380.9, "high": 397.5, "low": 378.6, "close": 394.0, "volume": 20405.184, "close_time": 1719791999999, "quote_volume": 7915447.8644, "trades": 34077, "taker_buy_base": 10227.347, "taker_buy_quote": 3967818.1915 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 394.0, "high": 398.6, "low": 382.1, "close": 384.6, "volume": 26682.023, "close_time": 1719878399999, "quote_volume": 10414079.9343, "trades": 40980, "taker_buy_base": 14586.197, "taker_buy_quote": 5695132.3796 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 384.5, "high": 394.2, "low": 378.4, "close": 382.1, "volume": 23202.276, "close_time": 1719964799999, "quote_volume": 8939350.8394, "trades": 32541, "taker_buy_base": 12375.713, "taker_buy_quote": 4772434.4239 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 382.1, "high": 382.8, "low": 368.3, "close": 373.2, "volume": 30944.581, "close_time": 1720051199999, "quote_volume": 11572475.529, "trades": 40288, "taker_buy_base": 13430.959, "taker_buy_quote": 5021512.44 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 373.2, "high": 374.5, "low": 330.3, "close": 331.4, "volume": 91812.673, "close_time": 1720137599999, "quote_volume": 32112941.5233, "trades": 99135, "taker_buy_base": 39718.344, "taker_buy_quote": 13891033.1366 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 331.5, "high": 331.8, "low": 288.4, "close": 325.5, "volume": 157825.595, "close_time": 1720223999999, "quote_volume": 48850525.5424, "trades": 191570, "taker_buy_base": 76219.88, "taker_buy_quote": 23587395.3338 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 325.5, "high": 344.0, "low": 319.8, "close": 342.9, "volume": 42575.469, "close_time": 1720310399999, "quote_volume": 14150455.7875, "trades": 55801, "taker_buy_base": 21149.92, "taker_buy_quote": 7029103.6939 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 343.1, "high": 343.1, "low": 310.5, "close": 312.7, "volume": 35767.798, "close_time": 1720396799999, "quote_volume": 11657766.2034, "trades": 56284, "taker_buy_base": 18209.471, "taker_buy_quote": 5949898.7195 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 312.7, "high": 338.1, "low": 298.9, "close": 333.5, "volume": 64121.59, "close_time": 1720483199999, "quote_volume": 20595344.7748, "trades": 92696, "taker_buy_base": 32175.388, "taker_buy_quote": 10316848.6188 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 333.5, "high": 340.8, "low": 328.4, "close": 331.1, "volume": 30953.188, "close_time": 1720569599999, "quote_volume": 10346419.3871, "trades": 43505, "taker_buy_base": 16744.964, "taker_buy_quote": 5596863.1201 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 331.1, "high": 346.6, "low": 326.7, "close": 340.3, "volume": 39873.019, "close_time": 1720655999999, "quote_volume": 13534389.4925, "trades": 47838, "taker_buy_base": 20703.4, "taker_buy_quote": 7028219.5819 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 340.3, "high": 368.9, "low": 335.7, "close": 347.1, "volume": 67116.21, "close_time": 1720742399999, "quote_volume": 23721413.9938, "trades": 95881, "taker_buy_base": 34445.818, "taker_buy_quote": 12176816.4143 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 347.1, "high": 370.0, "low": 340.5, "close": 368.9, "volume": 38731.96, "close_time": 1720828799999, "quote_volume": 13769782.0394, "trades": 71159, "taker_buy_base": 21670.088, "taker_buy_quote": 7707341.6982 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 368.9, "high": 380.0, "low": 368.9, "close": 375.6, "volume": 56019.085, "close_time": 1720915199999, "quote_volume": 20989629.0852, "trades": 97201, "taker_buy_base": 26360.772, "taker_buy_quote": 9875565.983 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 375.7, "high": 387.9, "low": 363.9, "close": 376.6, "volume": 52861.191, "close_time": 1721001599999, "quote_volume": 19897876.0968, "trades": 108684, "taker_buy_base": 27325.078, "taker_buy_quote": 10295956.9195 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 376.5, "high": 401.5, "low": 375.6, "close": 400.2, "volume": 52218.022, "close_time": 1721087999999, "quote_volume": 20222475.6435, "trades": 108546, "taker_buy_base": 27522.695, "taker_buy_quote": 10662551.6278 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 400.2, "high": 405.3, "low": 369.5, "close": 387.1, "volume": 86994.926, "close_time": 1721174399999, "quote_volume": 33526082.6974, "trades": 160420, "taker_buy_base": 44934.68, "taker_buy_quote": 17323040.0237 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 387.1, "high": 400.6, "low": 371.5, "close": 375.1, "volume": 74347.203, "close_time": 1721260799999, "quote_volume": 28448128.943, "trades": 111376, "taker_buy_base": 40363.343, "taker_buy_quote": 15451243.5471 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 375.3, "high": 386.5, "low": 369.4, "close": 382.8, "volume": 51126.184, "close_time": 1721347199999, "quote_volume": 19425878.4937, "trades": 71285, "taker_buy_base": 26518.924, "taker_buy_quote": 10077406.3691 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 382.8, "high": 400.3, "low": 369.8, "close": 391.4, "volume": 60095.154, "close_time": 1721433599999, "quote_volume": 23068634.4511, "trades": 100498, "taker_buy_base": 31374.176, "taker_buy_quote": 12067569.3599 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 391.5, "high": 398.9, "low": 385.6, "close": 395.5, "volume": 27968.6, "close_time": 1721519999999, "quote_volume": 10989414.3914, "trades": 45526, "taker_buy_base": 13985.483, "taker_buy_quote": 5496006.8562 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 395.4, "high": 401.5, "low": 378.1, "close": 401.3, "volume": 40563.724, "close_time": 1721606399999, "quote_volume": 15903716.0384, "trades": 57474, "taker_buy_base": 20646.426, "taker_buy_quote": 8097347.4806 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 401.3, "high": 404.6, "low": 382.8, "close": 385.9, "volume": 45420.815, "close_time": 1721692799999, "quote_volume": 17840809.5072, "trades": 59868, "taker_buy_base": 23653.603, "taker_buy_quote": 9292241.5864 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 385.9, "high": 392.8, "low": 360.7, "close": 366.5, "volume": 76251.474, "close_time": 1721779199999, "quote_volume": 28639630.3482, "trades": 93478, "taker_buy_base": 37787.915, "taker_buy_quote": 14189894.1841 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 366.4, "high": 374.8, "low": 359.1, "close": 362.4, "volume": 40900.33, "close_time": 1721865599999, "quote_volume": 15042141.7314, "trades": 54095, "taker_buy_base": 20650.703, "taker_buy_quote": 7600171.9208 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 362.4, "high": 365.2, "low": 346.7, "close": 361.4, "volume": 67584.522, "close_time": 1721951999999, "quote_volume": 23934408.5048, "trades": 87956, "taker_buy_base": 34465.234, "taker_buy_quote": 12209998.3626 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 361.4, "high": 379.0, "low": 361.1, "close": 377.3, "volume": 34611.408, "close_time": 1722038399999, "quote_volume": 12840141.4606, "trades": 45656, "taker_buy_base": 17349.605, "taker_buy_quote": 6434655.1266 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 377.3, "high": 398.2, "low": 376.7, "close": 392.4, "volume": 58201.825, "close_time": 1722124799999, "quote_volume": 22674494.5722, "trades": 76325, "taker_buy_base": 30309.699, "taker_buy_quote": 11804125.3368 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 392.5, "high": 423.6, "low": 388.9, "close": 416.8, "volume": 96659.636, "close_time": 1722211199999, "quote_volume": 38953687.2154, "trades": 115466, "taker_buy_base": 52740.975, "taker_buy_quote": 21264458.5774 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 416.8, "high": 459.2, "low": 413.8, "close": 439.0, "volume": 144369.021, "close_time": 1722297599999, "quote_volume": 63887472.2663, "trades": 207717, "taker_buy_base": 69099.239, "taker_buy_quote": 30562659.9198 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 439.0, "high": 446.7, "low": 428.0, "close": 432.4, "volume": 98813.806, "close_time": 1722383999999, "quote_volume": 43127112.7853, "trades": 137376, "taker_buy_base": 47609.778, "taker_buy_quote": 20798482.6237 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 432.5, "high": 441.4, "low": 411.3, "close": 413.9, "volume": 69143.858, "close_time": 1722470399999, "quote_volume": 29576601.4239, "trades": 93522, "taker_buy_base": 33814.153, "taker_buy_quote": 14474388.228 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 413.9, "high": 423.5, "low": 389.8, "close": 413.3, "volume": 66496.798, "close_time": 1722556799999, "quote_volume": 27340889.7436, "trades": 98231, "taker_buy_base": 30918.471, "taker_buy_quote": 12726841.72 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 413.2, "high": 417.5, "low": 379.5, "close": 381.6, "volume": 65059.105, "close_time": 1722643199999, "quote_volume": 26043028.633, "trades": 105506, "taker_buy_base": 32005.613, "taker_buy_quote": 12809615.1575 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 381.5, "high": 386.1, "low": 354.7, "close": 364.4, "volume": 63097.818, "close_time": 1722729599999, "quote_volume": 23507910.6883, "trades": 89882, "taker_buy_base": 31986.9, "taker_buy_quote": 11923581.4879 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 364.4, "high": 367.4, "low": 331.0, "close": 332.5, "volume": 99325.458, "close_time": 1722815999999, "quote_volume": 34616384.4864, "trades": 114675, "taker_buy_base": 49615.743, "taker_buy_quote": 17299656.5024 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 332.5, "high": 335.7, "low": 272.7, "close": 309.9, "volume": 309239.202, "close_time": 1722902399999, "quote_volume": 92691182.5259, "trades": 375709, "taker_buy_base": 150177.114, "taker_buy_quote": 44976762.0345 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 309.9, "high": 330.2, "low": 307.2, "close": 315.0, "volume": 119116.007, "close_time": 1722988799999, "quote_volume": 38012436.5459, "trades": 155718, "taker_buy_base": 50638.845, "taker_buy_quote": 16173381.0939 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 315.0, "high": 327.8, "low": 308.8, "close": 312.4, "volume": 63735.526, "close_time": 1723075199999, "quote_volume": 20257198.1837, "trades": 138985, "taker_buy_base": 31915.184, "taker_buy_quote": 10139994.2847 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 312.5, "high": 372.2, "low": 308.2, "close": 353.1, "volume": 114887.392, "close_time": 1723161599999, "quote_volume": 38692926.7311, "trades": 195104, "taker_buy_base": 59041.724, "taker_buy_quote": 19854733.8403 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 353.1, "high": 357.9, "low": 336.1, "close": 347.6, "volume": 93404.989, "close_time": 1723247999999, "quote_volume": 32608836.9489, "trades": 163434, "taker_buy_base": 45387.042, "taker_buy_quote": 15855759.6068 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 347.6, "high": 359.0, "low": 345.4, "close": 354.9, "volume": 34079.0, "close_time": 1723334399999, "quote_volume": 12049962.0202, "trades": 83275, "taker_buy_base": 18042.944, "taker_buy_quote": 6379954.908 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 354.9, "high": 358.6, "low": 327.4, "close": 330.2, "volume": 25718.954, "close_time": 1723420799999, "quote_volume": 8860758.4622, "trades": 78549, "taker_buy_base": 11953.039, "taker_buy_quote": 4125660.1927 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 330.2, "high": 360.1, "low": 328.8, "close": 354.9, "volume": 82969.97, "close_time": 1723507199999, "quote_volume": 28586644.0736, "trades": 166425, "taker_buy_base": 40330.369, "taker_buy_quote": 13918845.5692 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 354.8, "high": 365.4, "low": 343.5, "close": 351.7, "volume": 63188.202, "close_time": 1723593599999, "quote_volume": 22318946.9523, "trades": 129557, "taker_buy_base": 31108.424, "taker_buy_quote": 10999291.5173 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 351.6, "high": 352.6, "low": 334.8, "close": 337.7, "volume": 44204.927, "close_time": 1723679999999, "quote_volume": 15198946.2827, "trades": 100420, "taker_buy_base": 20620.444, "taker_buy_quote": 7099292.2264 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 337.7, "high": 344.3, "low": 327.4, "close": 334.3, "volume": 46218.338, "close_time": 1723766399999, "quote_volume": 15513835.2482, "trades": 120774, "taker_buy_base": 20512.76, "taker_buy_quote": 6886446.9949 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 334.3, "high": 346.8, "low": 328.1, "close": 338.2, "volume": 86342.629, "close_time": 1723852799999, "quote_volume": 29242181.0379, "trades": 152766, "taker_buy_base": 40145.288, "taker_buy_quote": 13624008.6568 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 337.9, "high": 348.0, "low": 335.7, "close": 341.3, "volume": 31169.227, "close_time": 1723939199999, "quote_volume": 10674593.1262, "trades": 54359, "taker_buy_base": 15360.133, "taker_buy_quote": 5258309.4705 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 341.2, "high": 345.5, "low": 332.9, "close": 333.1, "volume": 24835.24, "close_time": 1724025599999, "quote_volume": 8477667.7151, "trades": 59338, "taker_buy_base": 12077.952, "taker_buy_quote": 4126086.3588 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 333.2, "high": 339.7, "low": 330.4, "close": 338.0, "volume": 23449.473, "close_time": 1724111999999, "quote_volume": 7836412.2581, "trades": 47689, "taker_buy_base": 11155.708, "taker_buy_quote": 3728054.0485 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 337.9, "high": 346.8, "low": 331.3, "close": 335.2, "volume": 51804.157, "close_time": 1724198399999, "quote_volume": 17520960.1696, "trades": 74211, "taker_buy_base": 25031.087, "taker_buy_quote": 8477955.3252 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 335.2, "high": 355.5, "low": 333.1, "close": 349.4, "volume": 75647.098, "close_time": 1724284799999, "quote_volume": 26051859.3275, "trades": 116346, "taker_buy_base": 37539.241, "taker_buy_quote": 12944080.4443 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 349.4, "high": 352.2, "low": 342.0, "close": 346.8, "volume": 28477.576, "close_time": 1724371199999, "quote_volume": 9900585.5518, "trades": 62812, "taker_buy_base": 13516.878, "taker_buy_quote": 4698114.2609 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 346.7, "high": 369.0, "low": 346.4, "close": 365.1, "volume": 47960.348, "close_time": 1724457599999, "quote_volume": 17102854.7184, "trades": 100494, "taker_buy_base": 24613.759, "taker_buy_quote": 8771138.1734 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 365.2, "high": 369.2, "low": 357.4, "close": 363.6, "volume": 36840.788, "close_time": 1724543999999, "quote_volume": 13375369.0388, "trades": 81029, "taker_buy_base": 17993.499, "taker_buy_quote": 6534906.1449 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 363.7, "high": 364.9, "low": 350.0, "close": 356.3, "volume": 45767.255, "close_time": 1724630399999, "quote_volume": 16392779.5811, "trades": 117308, "taker_buy_base": 22036.844, "taker_buy_quote": 7890084.4993 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 356.3, "high": 358.1, "low": 339.4, "close": 342.3, "volume": 69526.523, "close_time": 1724716799999, "quote_volume": 24103512.8253, "trades": 164112, "taker_buy_base": 32441.086, "taker_buy_quote": 11260721.7722 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 342.4, "high": 347.2, "low": 314.8, "close": 324.2, "volume": 45055.641, "close_time": 1724803199999, "quote_volume": 14993164.3901, "trades": 154237, "taker_buy_base": 20496.144, "taker_buy_quote": 6814459.985 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 324.1, "high": 330.7, "low": 314.2, "close": 322.1, "volume": 47247.718, "close_time": 1724889599999, "quote_volume": 15269935.2618, "trades": 135947, "taker_buy_base": 21193.165, "taker_buy_quote": 6854496.6607 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 322.0, "high": 331.0, "low": 317.1, "close": 322.5, "volume": 25674.625, "close_time": 1724975999999, "quote_volume": 8330529.3046, "trades": 70014, "taker_buy_base": 12270.419, "taker_buy_quote": 3984722.767 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 322.5, "high": 327.2, "low": 314.8, "close": 324.9, "volume": 26233.689, "close_time": 1725062399999, "quote_volume": 8444133.1798, "trades": 74659, "taker_buy_base": 12471.37, "taker_buy_quote": 4015829.9561 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 324.9, "high": 326.8, "low": 319.9, "close": 322.4, "volume": 9991.838, "close_time": 1725148799999, "quote_volume": 3234365.368, "trades": 34097, "taker_buy_base": 4503.041, "taker_buy_quote": 1457711.3011 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 322.3, "high": 322.8, "low": 310.4, "close": 312.7, "volume": 18767.351, "close_time": 1725235199999, "quote_volume": 5964288.4679, "trades": 66720, "taker_buy_base": 8015.005, "taker_buy_quote": 2549157.6325 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 312.6, "high": 325.9, "low": 310.6, "close": 323.7, "volume": 31088.343, "close_time": 1725321599999, "quote_volume": 9925229.7943, "trades": 113889, "taker_buy_base": 14722.106, "taker_buy_quote": 4699114.9728 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 323.7, "high": 326.3, "low": 308.5, "close": 308.9, "volume": 62875.806, "close_time": 1725407999999, "quote_volume": 19788566.2232, "trades": 102944, "taker_buy_base": 32962.305, "taker_buy_quote": 10396104.1496 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 308.8, "high": 319.5, "low": 296.0, "close": 315.2, "volume": 44742.701, "close_time": 1725494399999, "quote_volume": 13842592.6661, "trades": 82581, "taker_buy_base": 21415.879, "taker_buy_quote": 6634429.4584 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 315.1, "high": 317.0, "low": 303.4, "close": 307.6, "volume": 24052.7, "close_time": 1725580799999, "quote_volume": 7427298.4329, "trades": 44185, "taker_buy_base": 10881.75, "taker_buy_quote": 3358087.2264 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 307.7, "high": 312.8, "low": 286.0, "close": 295.0, "volume": 51998.992, "close_time": 1725667199999, "quote_volume": 15657396.6306, "trades": 86053, "taker_buy_base": 24938.62, "taker_buy_quote": 7506901.6894 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 294.9, "high": 308.3, "low": 293.2, "close": 299.4, "volume": 24333.15, "close_time": 1725753599999, "quote_volume": 7332605.8768, "trades": 44099, "taker_buy_base": 12016.116, "taker_buy_quote": 3617943.9009 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 299.4, "high": 308.3, "low": 298.7, "close": 305.4, "volume": 19916.176, "close_time": 1725839999999, "quote_volume": 6039087.0513, "trades": 37421, "taker_buy_base": 9611.756, "taker_buy_quote": 2914540.0958 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 305.3, "high": 325.9, "low": 304.8, "close": 322.2, "volume": 35098.296, "close_time": 1725926399999, "quote_volume": 11074454.3297, "trades": 69827, "taker_buy_base": 18603.482, "taker_buy_quote": 5877633.5036 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 322.3, "high": 332.0, "low": 318.1, "close": 329.5, "volume": 34693.242, "close_time": 1726012799999, "quote_volume": 11245208.4674, "trades": 60838, "taker_buy_base": 17648.502, "taker_buy_quote": 5724921.6783 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 329.5, "high": 343.9, "low": 319.7, "close": 337.6, "volume": 46519.441, "close_time": 1726099199999, "quote_volume": 15411406.3469, "trades": 82712, "taker_buy_base": 21732.431, "taker_buy_quote": 7203784.6424 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 337.5, "high": 341.0, "low": 330.0, "close": 333.0, "volume": 37359.979, "close_time": 1726185599999, "quote_volume": 12510859.7697, "trades": 56473, "taker_buy_base": 19515.76, "taker_buy_quote": 6533949.9253 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 332.9, "high": 337.8, "low": 326.9, "close": 335.5, "volume": 28798.904, "close_time": 1726271999999, "quote_volume": 9574535.4189, "trades": 51378, "taker_buy_base": 15515.353, "taker_buy_quote": 5159073.0698 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 335.7, "high": 337.8, "low": 325.3, "close": 327.0, "volume": 18588.306, "close_time": 1726358399999, "quote_volume": 6139443.7642, "trades": 34301, "taker_buy_base": 9598.836, "taker_buy_quote": 3169484.8276 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 327.0, "high": 329.2, "low": 313.9, "close": 316.4, "volume": 26702.408, "close_time": 1726444799999, "quote_volume": 8597322.429, "trades": 56066, "taker_buy_base": 12174.367, "taker_buy_quote": 3921524.6371 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 316.4, "high": 317.3, "low": 308.9, "close": 311.8, "volume": 31470.281, "close_time": 1726531199999, "quote_volume": 9855420.3774, "trades": 59794, "taker_buy_base": 14737.265, "taker_buy_quote": 4615893.7525 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 311.8, "high": 321.6, "low": 309.3, "close": 314.3, "volume": 26210.359, "close_time": 1726617599999, "quote_volume": 8263056.815, "trades": 54840, "taker_buy_base": 14544.922, "taker_buy_quote": 4584729.7168 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 314.3, "high": 328.1, "low": 306.2, "close": 327.0, "volume": 40596.043, "close_time": 1726703999999, "quote_volume": 12781721.6269, "trades": 74225, "taker_buy_base": 22043.45, "taker_buy_quote": 6950717.5454 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 327.0, "high": 349.8, "low": 326.3, "close": 340.0, "volume": 109539.269, "close_time": 1726790399999, "quote_volume": 37457914.231, "trades": 164459, "taker_buy_base": 52924.267, "taker_buy_quote": 18085644.1204 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 340.0, "high": 345.5, "low": 332.4, "close": 335.8, "volume": 50785.321, "close_time": 1726876799999, "quote_volume": 17203711.9835, "trades": 78664, "taker_buy_base": 27606.968, "taker_buy_quote": 9351392.6206 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 335.8, "high": 346.8, "low": 331.0, "close": 345.5, "volume": 26013.128, "close_time": 1726963199999, "quote_volume": 8838987.377, "trades": 38142, "taker_buy_base": 13236.966, "taker_buy_quote": 4500735.4284 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 345.5, "high": 347.3, "low": 333.9, "close": 342.6, "volume": 23322.229, "close_time": 1727049599999, "quote_volume": 7952501.2113, "trades": 44433, "taker_buy_base": 11848.38, "taker_buy_quote": 4041684.632 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 342.7, "high": 349.3, "low": 335.9, "close": 342.0, "volume": 35302.721, "close_time": 1727135999999, "quote_volume": 12068783.9813, "trades": 60704, "taker_buy_base": 18155.598, "taker_buy_quote": 6210965.2755 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 341.9, "high": 351.8, "low": 336.9, "close": 348.0, "volume": 50996.116, "close_time": 1727222399999, "quote_volume": 17574840.8147, "trades": 80414, "taker_buy_base": 26906.037, "taker_buy_quote": 9267824.3403 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 348.1, "high": 355.7, "low": 341.3, "close": 343.5, "volume": 44952.297, "close_time": 1727308799999, "quote_volume": 15692747.9081, "trades": 88436, "taker_buy_base": 23501.552, "taker_buy_quote": 8206914.655 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 343.6, "high": 358.3, "low": 338.9, "close": 351.8, "volume": 47980.221, "close_time": 1727395199999, "quote_volume": 16810255.6893, "trades": 68769, "taker_buy_base": 22633.177, "taker_buy_quote": 7928081.5514 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 351.8, "high": 364.6, "low": 351.7, "close": 358.8, "volume": 56981.37, "close_time": 1727481599999, "quote_volume": 20493751.7419, "trades": 64791, "taker_buy_base": 28442.396, "taker_buy_quote": 10231880.1116 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 358.8, "high": 361.1, "low": 345.8, "close": 352.3, "volume": 40850.287, "close_time": 1727567999999, "quote_volume": 14423657.6658, "trades": 47839, "taker_buy_base": 21579.711, "taker_buy_quote": 7618688.412 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 352.4, "high": 358.2, "low": 345.6, "close": 352.6, "volume": 35946.43, "close_time": 1727654399999, "quote_volume": 12621379.982, "trades": 52836, "taker_buy_base": 15377.626, "taker_buy_quote": 5406260.7213 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 352.6, "high": 353.8, "low": 334.5, "close": 337.2, "volume": 41371.641, "close_time": 1727740799999, "quote_volume": 14230939.08, "trades": 61839, "taker_buy_base": 19151.12, "taker_buy_quote": 6587068.0359 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 337.3, "high": 347.6, "low": 310.8, "close": 317.8, "volume": 67265.845, "close_time": 1727827199999, "quote_volume": 22112775.1813, "trades": 140458, "taker_buy_base": 32539.532, "taker_buy_quote": 10712148.8177 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 317.8, "high": 324.5, "low": 309.1, "close": 316.1, "volume": 41890.943, "close_time": 1727913599999, "quote_volume": 13309681.7111, "trades": 89989, "taker_buy_base": 21997.649, "taker_buy_quote": 6995460.659 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 316.1, "high": 323.9, "low": 307.8, "close": 320.3, "volume": 45637.24, "close_time": 1727999999999, "quote_volume": 14411519.8177, "trades": 84783, "taker_buy_base": 21106.736, "taker_buy_quote": 6672087.1812 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 320.4, "high": 326.1, "low": 318.1, "close": 324.8, "volume": 34666.103, "close_time": 1728086399999, "quote_volume": 11170533.5682, "trades": 58671, "taker_buy_base": 16984.495, "taker_buy_quote": 5474671.849 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 324.9, "high": 325.6, "low": 318.2, "close": 321.8, "volume": 17626.623, "close_time": 1728172799999, "quote_volume": 5679184.6062, "trades": 29585, "taker_buy_base": 6570.246, "taker_buy_quote": 2118787.2678 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 321.9, "high": 325.9, "low": 320.9, "close": 324.6, "volume": 13598.935, "close_time": 1728259199999, "quote_volume": 4400571.2824, "trades": 24085, "taker_buy_base": 6552.065, "taker_buy_quote": 2121735.362 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 324.6, "high": 333.3, "low": 320.1, "close": 323.7, "volume": 61609.359, "close_time": 1728345599999, "quote_volume": 20202153.7307, "trades": 81352, "taker_buy_base": 28112.369, "taker_buy_quote": 9224373.4112 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 323.7, "high": 333.8, "low": 321.7, "close": 329.1, "volume": 38980.417, "close_time": 1728431999999, "quote_volume": 12802763.9466, "trades": 57913, "taker_buy_base": 18274.453, "taker_buy_quote": 6004274.4577 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 329.2, "high": 330.6, "low": 317.9, "close": 320.6, "volume": 26568.695, "close_time": 1728518399999, "quote_volume": 8638696.1354, "trades": 43206, "taker_buy_base": 13501.831, "taker_buy_quote": 4393274.223 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 320.6, "high": 325.8, "low": 317.2, "close": 323.0, "volume": 28703.27, "close_time": 1728604799999, "quote_volume": 9233169.4979, "trades": 45317, "taker_buy_base": 13034.732, "taker_buy_quote": 4193340.7265 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 323.0, "high": 329.1, "low": 321.9, "close": 327.0, "volume": 21959.354, "close_time": 1728691199999, "quote_volume": 7142348.7875, "trades": 33979, "taker_buy_base": 12002.322, "taker_buy_quote": 3904946.1475 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 327.0, "high": 333.5, "low": 324.8, "close": 329.2, "volume": 18798.086, "close_time": 1728777599999, "quote_volume": 6189438.1659, "trades": 34021, "taker_buy_base": 9752.565, "taker_buy_quote": 3212002.6736 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 329.2, "high": 329.9, "low": 317.3, "close": 321.3, "volume": 20785.631, "close_time": 1728863999999, "quote_volume": 6718798.7699, "trades": 35699, "taker_buy_base": 9131.431, "taker_buy_quote": 2952972.2495 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 321.4, "high": 370.7, "low": 318.9, "close": 369.6, "volume": 117572.278, "close_time": 1728950399999, "quote_volume": 40950908.7459, "trades": 158903, "taker_buy_base": 61921.476, "taker_buy_quote": 21604415.172 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 369.6, "high": 386.8, "low": 344.6, "close": 354.7, "volume": 153079.095, "close_time": 1729036799999, "quote_volume": 55975334.146, "trades": 273553, "taker_buy_base": 77959.958, "taker_buy_quote": 28477984.8931 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 354.7, "high": 371.5, "low": 351.3, "close": 365.6, "volume": 108696.072, "close_time": 1729123199999, "quote_volume": 39497570.9703, "trades": 140051, "taker_buy_base": 58250.898, "taker_buy_quote": 21173434.993 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 365.5, "high": 375.8, "low": 360.4, "close": 369.7, "volume": 74433.261, "close_time": 1729209599999, "quote_volume": 27298115.6955, "trades": 86142, "taker_buy_base": 40574.271, "taker_buy_quote": 14888390.2091 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 369.9, "high": 377.5, "low": 362.8, "close": 367.3, "volume": 62474.544, "close_time": 1729295999999, "quote_volume": 23104490.3086, "trades": 76787, "taker_buy_base": 31790.342, "taker_buy_quote": 11754912.5732 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 367.2, "high": 369.0, "low": 361.4, "close": 363.3, "volume": 25484.622, "close_time": 1729382399999, "quote_volume": 9295817.8502, "trades": 40131, "taker_buy_base": 12339.136, "taker_buy_quote": 4503684.5992 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 363.3, "high": 371.6, "low": 357.3, "close": 369.9, "volume": 45282.15, "close_time": 1729468799999, "quote_volume": 16483984.7452, "trades": 61546, "taker_buy_base": 21563.457, "taker_buy_quote": 7854724.7159 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 369.8, "high": 379.0, "low": 358.9, "close": 363.6, "volume": 55252.243, "close_time": 1729555199999, "quote_volume": 20436282.8247, "trades": 73298, "taker_buy_base": 26391.034, "taker_buy_quote": 9773829.9699 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 363.7, "high": 366.6, "low": 354.1, "close": 357.3, "volume": 33845.393, "close_time": 1729641599999, "quote_volume": 12167739.4691, "trades": 53894, "taker_buy_base": 14879.227, "taker_buy_quote": 5350972.9378 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 357.4, "high": 357.7, "low": 338.6, "close": 348.1, "volume": 37884.76, "close_time": 1729727999999, "quote_volume": 13206608.1601, "trades": 53174, "taker_buy_base": 16348.302, "taker_buy_quote": 5696831.6708 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 348.1, "high": 371.5, "low": 346.6, "close": 367.9, "volume": 86440.166, "close_time": 1729814399999, "quote_volume": 31338597.525, "trades": 116391, "taker_buy_base": 44805.706, "taker_buy_quote": 16230424.6146 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 368.0, "high": 374.3, "low": 339.2, "close": 349.1, "volume": 84956.023, "close_time": 1729900799999, "quote_volume": 30877642.5851, "trades": 132165, "taker_buy_base": 42186.34, "taker_buy_quote": 15349441.7307 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 349.0, "high": 357.2, "low": 346.0, "close": 348.0, "volume": 23066.772, "close_time": 1729987199999, "quote_volume": 8106660.981, "trades": 41160, "taker_buy_base": 12229.764, "taker_buy_quote": 4299038.2517 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 348.1, "high": 354.7, "low": 347.0, "close": 352.2, "volume": 19246.264, "close_time": 1730073599999, "quote_volume": 6747355.8692, "trades": 38827, "taker_buy_base": 8897.967, "taker_buy_quote": 3120248.0747 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 352.2, "high": 368.4, "low": 344.0, "close": 365.3, "volume": 48891.891, "close_time": 1730159999999, "quote_volume": 17519661.3722, "trades": 93124, "taker_buy_base": 25174.795, "taker_buy_quote": 9022013.0273 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 365.4, "high": 389.4, "low": 363.7, "close": 386.1, "volume": 99948.875, "close_time": 1730246399999, "quote_volume": 37950188.0921, "trades": 146609, "taker_buy_base": 51261.165, "taker_buy_quote": 19477766.4196 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 386.1, "high": 387.8, "low": 365.7, "close": 368.9, "volume": 93514.486, "close_time": 1730332799999, "quote_volume": 35185133.0826, "trades": 135204, "taker_buy_base": 47725.72, "taker_buy_quote": 17966942.7207 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 368.9, "high": 378.3, "low": 349.8, "close": 358.9, "volume": 117379.024, "close_time": 1730419199999, "quote_volume": 43116864.2598, "trades": 150169, "taker_buy_base": 56871.303, "taker_buy_quote": 20916426.5636 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 358.8, "high": 360.2, "low": 343.5, "close": 349.6, "volume": 49669.874, "close_time": 1730505599999, "quote_volume": 17452766.8646, "trades": 75770, "taker_buy_base": 25673.549, "taker_buy_quote": 9023259.1926 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 349.5, "high": 357.6, "low": 341.3, "close": 353.7, "volume": 41864.411, "close_time": 1730591999999, "quote_volume": 14650911.9188, "trades": 54255, "taker_buy_base": 19972.876, "taker_buy_quote": 6986208.6954 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 353.7, "high": 354.3, "low": 333.8, "close": 340.1, "volume": 58550.997, "close_time": 1730678399999, "quote_volume": 20063610.5751, "trades": 77044, "taker_buy_base": 27113.483, "taker_buy_quote": 9287901.9905 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 340.0, "high": 342.7, "low": 322.0, "close": 329.2, "volume": 64677.331, "close_time": 1730764799999, "quote_volume": 21576807.3984, "trades": 76679, "taker_buy_base": 28622.131, "taker_buy_quote": 9553815.8366 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 329.2, "high": 345.4, "low": 326.5, "close": 342.9, "volume": 48597.015, "close_time": 1730851199999, "quote_volume": 16469195.4938, "trades": 71563, "taker_buy_base": 23809.632, "taker_buy_quote": 8067478.9865 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 343.0, "high": 384.4, "low": 342.6, "close": 378.4, "volume": 157446.699, "close_time": 1730937599999, "quote_volume": 58148114.4911, "trades": 190722, "taker_buy_base": 82324.269, "taker_buy_quote": 30395288.7302 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 378.4, "high": 386.9, "low": 370.5, "close": 377.5, "volume": 69185.692, "close_time": 1731023999999, "quote_volume": 26281918.783, "trades": 104681, "taker_buy_base": 35111.418, "taker_buy_quote": 13341610.2713 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 377.5, "high": 383.8, "low": 364.3, "close": 377.0, "volume": 79484.476, "close_time": 1731110399999, "quote_volume": 29707943.3029, "trades": 162324, "taker_buy_base": 42559.816, "taker_buy_quote": 15911698.3538 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 377.0, "high": 407.3, "low": 369.5, "close": 405.0, "volume": 107552.684, "close_time": 1731196799999, "quote_volume": 41263762.3729, "trades": 212222, "taker_buy_base": 57474.154, "taker_buy_quote": 22063028.2178 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 404.9, "high": 454.4, "low": 394.8, "close": 441.3, "volume": 266010.597, "close_time": 1731283199999, "quote_volume": 114965275.406, "trades": 677637, "taker_buy_base": 132891.324, "taker_buy_quote": 57459232.1245 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 441.3, "high": 482.6, "low": 422.3, "close": 472.6, "volume": 206008.655, "close_time": 1731369599999, "quote_volume": 91838177.7043, "trades": 512633, "taker_buy_base": 102372.634, "taker_buy_quote": 45691503.2921 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 472.7, "high": 474.4, "low": 418.1, "close": 432.3, "volume": 236775.383, "close_time": 1731455999999, "quote_volume": 104803695.0225, "trades": 616442, "taker_buy_base": 113894.201, "taker_buy_quote": 50342737.4847 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 432.3, "high": 450.7, "low": 403.2, "close": 439.4, "volume": 216594.094, "close_time": 1731542399999, "quote_volume": 93112808.0704, "trades": 478598, "taker_buy_base": 107889.402, "taker_buy_quote": 46415889.6755 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 439.6, "high": 445.9, "low": 410.0, "close": 415.0, "volume": 135347.986, "close_time": 1731628799999, "quote_volume": 58324890.6653, "trades": 212692, "taker_buy_base": 67864.424, "taker_buy_quote": 29298189.719 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 415.0, "high": 436.7, "low": 410.0, "close": 431.6, "volume": 90753.293, "close_time": 1731715199999, "quote_volume": 38511031.9896, "trades": 121797, "taker_buy_base": 42353.693, "taker_buy_quote": 18004880.9945 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 431.5, "high": 483.5, "low": 428.4, "close": 461.7, "volume": 169316.704, "close_time": 1731801599999, "quote_volume": 77332900.4495, "trades": 226974, "taker_buy_base": 84953.129, "taker_buy_quote": 38754441.2329 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 461.8, "high": 488.7, "low": 424.5, "close": 433.1, "volume": 173129.957, "close_time": 1731887999999, "quote_volume": 78010803.4435, "trades": 221464, "taker_buy_base": 84217.982, "taker_buy_quote": 38014906.5868 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 433.1, "high": 471.5, "low": 430.2, "close": 452.5, "volume": 115691.606, "close_time": 1731974399999, "quote_volume": 51764126.2949, "trades": 170974, "taker_buy_base": 57575.802, "taker_buy_quote": 25767692.6622 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 452.5, "high": 460.3, "low": 438.1, "close": 446.8, "volume": 93371.82, "close_time": 1732060799999, "quote_volume": 42059160.8724, "trades": 125433, "taker_buy_base": 47655.958, "taker_buy_quote": 21473860.9632 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 446.7, "high": 454.6, "low": 428.7, "close": 439.9, "volume": 71308.954, "close_time": 1732147199999, "quote_volume": 31465258.268, "trades": 101281, "taker_buy_base": 34034.973, "taker_buy_quote": 15038554.1269 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 440.1, "high": 536.2, "low": 428.6, "close": 484.4, "volume": 465856.503, "close_time": 1732233599999, "quote_volume": 232799138.5925, "trades": 606130, "taker_buy_base": 234995.169, "taker_buy_quote": 117335401.393 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 484.4, "high": 503.1, "low": 472.1, "close": 490.5, "volume": 167475.843, "close_time": 1732319999999, "quote_volume": 81823044.6515, "trades": 288170, "taker_buy_base": 85879.593, "taker_buy_quote": 41981238.8957 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 490.4, "high": 568.5, "low": 485.9, "close": 510.1, "volume": 350436.88, "close_time": 1732406399999, "quote_volume": 186023388.5431, "trades": 493464, "taker_buy_base": 178058.813, "taker_buy_quote": 94552648.2139 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 510.1, "high": 527.8, "low": 477.7, "close": 515.2, "volume": 178534.661, "close_time": 1732492799999, "quote_volume": 89802217.433, "trades": 258333, "taker_buy_base": 87107.866, "taker_buy_quote": 43796388.4077 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 515.3, "high": 532.9, "low": 483.2, "close": 491.9, "volume": 175587.534, "close_time": 1732579199999, "quote_volume": 89846383.1026, "trades": 230997, "taker_buy_base": 86820.301, "taker_buy_quote": 44448856.586 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 491.7, "high": 505.1, "low": 471.0, "close": 492.2, "volume": 105105.978, "close_time": 1732665599999, "quote_volume": 51426625.462, "trades": 166721, "taker_buy_base": 52658.021, "taker_buy_quote": 25767237.8274 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 492.2, "high": 524.3, "low": 484.8, "close": 517.4, "volume": 140364.665, "close_time": 1732751999999, "quote_volume": 71752788.1793, "trades": 166239, "taker_buy_base": 73085.391, "taker_buy_quote": 37369466.9385 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 517.4, "high": 525.0, "low": 497.5, "close": 511.1, "volume": 114526.217, "close_time": 1732838399999, "quote_volume": 58431563.9856, "trades": 183042, "taker_buy_base": 64011.072, "taker_buy_quote": 32687083.8316 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 511.1, "high": 522.9, "low": 499.6, "close": 518.3, "volume": 82876.697, "close_time": 1732924799999, "quote_volume": 42434014.3193, "trades": 157269, "taker_buy_base": 41786.929, "taker_buy_quote": 21401283.235 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 518.4, "high": 540.0, "low": 505.0, "close": 525.9, "volume": 136173.692, "close_time": 1733011199999, "quote_volume": 71333747.3266, "trades": 227707, "taker_buy_base": 69094.076, "taker_buy_quote": 36194251.5286 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 526.1, "high": 538.2, "low": 509.9, "close": 532.0, "volume": 121566.902, "close_time": 1733097599999, "quote_volume": 63554996.0252, "trades": 190063, "taker_buy_base": 52759.821, "taker_buy_quote": 27614477.1373 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 532.1, "high": 562.0, "low": 494.7, "close": 538.3, "volume": 345917.604, "close_time": 1733183999999, "quote_volume": 181615090.0444, "trades": 530612, "taker_buy_base": 167641.74, "taker_buy_quote": 88197264.1776 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 538.3, "high": 591.7, "low": 511.5, "close": 585.6, "volume": 325737.133, "close_time": 1733270399999, "quote_volume": 177465064.1901, "trades": 474871, "taker_buy_base": 161092.412, "taker_buy_quote": 87919366.5226 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 585.6, "high": 601.9, "low": 541.3, "close": 583.7, "volume": 301050.337, "close_time": 1733356799999, "quote_volume": 171935660.5443, "trades": 436411, "taker_buy_base": 153013.57, "taker_buy_quote": 87379229.6382 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 583.7, "high": 634.7, "low": 550.0, "close": 588.6, "volume": 347262.495, "close_time": 1733443199999, "quote_volume": 208848491.1573, "trades": 572310, "taker_buy_base": 177296.164, "taker_buy_quote": 106634188.173 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 588.5, "high": 640.0, "low": 579.8, "close": 618.6, "volume": 211193.935, "close_time": 1733529599999, "quote_volume": 128227213.0373, "trades": 295614, "taker_buy_base": 103200.758, "taker_buy_quote": 62670984.5379 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 618.7, "high": 626.7, "low": 604.3, "close": 607.6, "volume": 110729.61, "close_time": 1733615999999, "quote_volume": 68107351.5547, "trades": 167129, "taker_buy_base": 58094.362, "taker_buy_quote": 35735860.3128 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 607.6, "high": 625.1, "low": 601.0, "close": 622.3, "volume": 111609.534, "close_time": 1733702399999, "quote_volume": 68623815.9807, "trades": 151366, "taker_buy_base": 53856.288, "taker_buy_quote": 33112320.9534 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 622.3, "high": 623.8, "low": 514.4, "close": 551.5, "volume": 233104.499, "close_time": 1733788799999, "quote_volume": 137160396.9003, "trades": 325911, "taker_buy_base": 107759.601, "taker_buy_quote": 63459202.1538 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 551.6, "high": 564.4, "low": 485.2, "close": 516.2, "volume": 205080.318, "close_time": 1733875199999, "quote_volume": 108220071.3837, "trades": 332412, "taker_buy_base": 94141.276, "taker_buy_quote": 49601465.7734 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 516.2, "high": 550.5, "low": 502.7, "close": 546.6, "volume": 110326.96, "close_time": 1733961599999, "quote_volume": 58889002.552, "trades": 152586, "taker_buy_base": 60398.827, "taker_buy_quote": 32283644.1099 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 546.6, "high": 564.2, "low": 537.1, "close": 540.1, "volume": 84599.178, "close_time": 1734047999999, "quote_volume": 46657894.4207, "trades": 123650, "taker_buy_base": 42446.299, "taker_buy_quote": 23418009.5061 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 540.1, "high": 543.9, "low": 525.9, "close": 542.5, "volume": 52272.34, "close_time": 1734134399999, "quote_volume": 27947011.756, "trades": 79365, "taker_buy_base": 26541.703, "taker_buy_quote": 14196722.95 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 542.4, "high": 551.7, "low": 519.8, "close": 534.0, "volume": 51294.246, "close_time": 1734220799999, "quote_volume": 27404568.7031, "trades": 73045, "taker_buy_base": 24579.893, "taker_buy_quote": 13143556.503 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 534.1, "high": 550.4, "low": 524.5, "close": 546.2, "volume": 48442.162, "close_time": 1734307199999, "quote_volume": 26050350.8508, "trades": 76054, "taker_buy_base": 24694.014, "taker_buy_quote": 13279899.9068 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 546.3, "high": 557.1, "low": 522.0, "close": 538.1, "volume": 71069.409, "close_time": 1734393599999, "quote_volume": 38472564.1608, "trades": 111696, "taker_buy_base": 37134.08, "taker_buy_quote": 20108729.0708 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 538.1, "high": 547.5, "low": 524.1, "close": 529.9, "volume": 64058.713, "close_time": 1734479999999, "quote_volume": 34382048.9767, "trades": 102715, "taker_buy_base": 30246.719, "taker_buy_quote": 16231291.0615 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 530.1, "high": 543.5, "low": 472.9, "close": 480.4, "volume": 107217.708, "close_time": 1734566399999, "quote_volume": 54584450.2844, "trades": 150847, "taker_buy_base": 51604.518, "taker_buy_quote": 26269650.2173 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 480.3, "high": 488.9, "low": 421.3, "close": 438.7, "volume": 142735.545, "close_time": 1734652799999, "quote_volume": 65035027.3142, "trades": 183294, "taker_buy_base": 70071.108, "taker_buy_quote": 31952785.5429 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 438.8, "high": 451.5, "low": 390.5, "close": 449.2, "volume": 162809.987, "close_time": 1734739199999, "quote_volume": 68280715.353, "trades": 182387, "taker_buy_base": 72889.045, "taker_buy_quote": 30730158.0093 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 449.2, "high": 472.9, "low": 442.4, "close": 456.1, "volume": 99052.004, "close_time": 1734825599999, "quote_volume": 45268771.0625, "trades": 153339, "taker_buy_base": 54979.387, "taker_buy_quote": 25105748.0696 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 456.0, "high": 461.3, "low": 434.4, "close": 445.8, "volume": 62012.774, "close_time": 1734911999999, "quote_volume": 27933619.1047, "trades": 87734, "taker_buy_base": 31638.596, "taker_buy_quote": 14256954.6594 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 445.8, "high": 466.2, "low": 432.4, "close": 460.9, "volume": 72723.234, "close_time": 1734998399999, "quote_volume": 32483131.4114, "trades": 102750, "taker_buy_base": 34640.811, "taker_buy_quote": 15450628.7132 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 460.9, "high": 478.8, "low": 450.5, "close": 470.3, "volume": 46815.964, "close_time": 1735084799999, "quote_volume": 21792446.4282, "trades": 61395, "taker_buy_base": 23702.473, "taker_buy_quote": 11038035.2838 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 470.2, "high": 471.5, "low": 455.2, "close": 465.4, "volume": 36949.757, "close_time": 1735171199999, "quote_volume": 17131747.8945, "trades": 46658, "taker_buy_base": 18425.986, "taker_buy_quote": 8546665.7423 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 465.3, "high": 468.3, "low": 433.0, "close": 437.3, "volume": 35051.619, "close_time": 1735257599999, "quote_volume": 15615924.4804, "trades": 51319, "taker_buy_base": 18682.629, "taker_buy_quote": 8320647.3256 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 437.2, "high": 462.7, "low": 434.7, "close": 441.3, "volume": 41854.884, "close_time": 1735343999999, "quote_volume": 18747951.8457, "trades": 59720, "taker_buy_base": 21629.42, "taker_buy_quote": 9692360.8583 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 441.2, "high": 453.8, "low": 438.4, "close": 451.6, "volume": 17568.1, "close_time": 1735430399999, "quote_volume": 7812546.8597, "trades": 29685, "taker_buy_base": 8738.277, "taker_buy_quote": 3886681.824 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 451.6, "high": 453.9, "low": 435.3, "close": 439.1, "volume": 20635.72, "close_time": 1735516799999, "quote_volume": 9221546.123, "trades": 32613, "taker_buy_base": 11649.062, "taker_buy_quote": 5210824.9656 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 439.0, "high": 453.4, "low": 428.9, "close": 444.0, "volume": 44107.518, "close_time": 1735603199999, "quote_volume": 19603761.3923, "trades": 54214, "taker_buy_base": 22742.592, "taker_buy_quote": 10106963.9113 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 444.1, "high": 455.5, "low": 433.1, "close": 434.5, "volume": 41352.763, "close_time": 1735689599999, "quote_volume": 18294014.8953, "trades": 47881, "taker_buy_base": 20272.398, "taker_buy_quote": 8970216.8729 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 434.5, "high": 455.8, "low": 430.5, "close": 450.5, "volume": 44553.896, "close_time": 1735775999999, "quote_volume": 19849613.7934, "trades": 46228, "taker_buy_base": 22836.104, "taker_buy_quote": 10176722.4375 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 450.5, "high": 466.6, "low": 450.5, "close": 461.7, "volume": 39016.455, "close_time": 1735862399999, "quote_volume": 17961591.7603, "trades": 48660, "taker_buy_base": 19437.435, "taker_buy_quote": 8953382.0274 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 461.7, "high": 477.5, "low": 455.6, "close": 473.9, "volume": 37519.247, "close_time": 1735948799999, "quote_volume": 17585578.2994, "trades": 50790, "taker_buy_base": 20962.67, "taker_buy_quote": 9842255.9701 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 473.8, "high": 483.1, "low": 468.7, "close": 478.9, "volume": 53145.46, "close_time": 1736035199999, "quote_volume": 25361840.8633, "trades": 59367, "taker_buy_base": 24362.005, "taker_buy_quote": 11616284.0906 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 478.9, "high": 479.8, "low": 462.5, "close": 470.9, "volume": 23617.335, "close_time": 1736121599999, "quote_volume": 11098558.1538, "trades": 26935, "taker_buy_base": 12096.371, "taker_buy_quote": 5682867.7723 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 471.1, "high": 485.9, "low": 464.6, "close": 483.0, "volume": 41803.503, "close_time": 1736207999999, "quote_volume": 19866956.675, "trades": 42717, "taker_buy_base": 18125.935, "taker_buy_quote": 8625480.9376 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 482.9, "high": 486.3, "low": 435.4, "close": 436.9, "volume": 72470.773, "close_time": 1736294399999, "quote_volume": 33134046.3202, "trades": 83251, "taker_buy_base": 37165.567, "taker_buy_quote": 16949409.4131 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 437.0, "high": 442.2, "low": 418.2, "close": 434.4, "volume": 53854.644, "close_time": 1736380799999, "quote_volume": 23319058.6662, "trades": 56982, "taker_buy_base": 25973.233, "taker_buy_quote": 11257361.7584 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 434.3, "high": 437.2, "low": 411.3, "close": 421.9, "volume": 38248.776, "close_time": 1736467199999, "quote_volume": 16232732.1478, "trades": 41448, "taker_buy_base": 17562.325, "taker_buy_quote": 7453103.333 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 421.9, "high": 450.7, "low": 420.5, "close": 450.1, "volume": 68266.424, "close_time": 1736553599999, "quote_volume": 29931238.7364, "trades": 76472, "taker_buy_base": 35466.208, "taker_buy_quote": 15559895.4002 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 450.4, "high": 451.2, "low": 435.9, "close": 441.0, "volume": 20797.216, "close_time": 1736639999999, "quote_volume": 9178638.986, "trades": 29172, "taker_buy_base": 10658.268, "taker_buy_quote": 4703547.1357 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 440.9, "high": 464.0, "low": 436.4, "close": 447.9, "volume": 53073.334, "close_time": 1736726399999, "quote_volume": 24001795.226, "trades": 68370, "taker_buy_base": 27136.17, "taker_buy_quote": 12267903.4057 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 448.0, "high": 454.2, "low": 400.5, "close": 428.0, "volume": 61397.623, "close_time": 1736812799999, "quote_volume": 25883240.1169, "trades": 176542, "taker_buy_base": 31769.018, "taker_buy_quote": 13379486.7013 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 428.0, "high": 441.5, "low": 426.3, "close": 437.9, "volume": 32409.139, "close_time": 1736899199999, "quote_volume": 14132906.4597, "trades": 73865, "taker_buy_base": 15443.733, "taker_buy_quote": 6736974.0954 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 437.9, "high": 463.5, "low": 431.0, "close": 460.3, "volume": 51042.809, "close_time": 1736985599999, "quote_volume": 22762170.6687, "trades": 119286, "taker_buy_base": 25942.059, "taker_buy_quote": 11569335.2313 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 460.3, "high": 471.5, "low": 446.4, "close": 461.7, "volume": 89200.329, "close_time": 1737071999999, "quote_volume": 41041197.2496, "trades": 184468, "taker_buy_base": 49346.538, "taker_buy_quote": 22707010.9089 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 461.7, "high": 500.6, "low": 461.7, "close": 489.4, "volume": 87609.281, "close_time": 1737158399999, "quote_volume": 42355355.8079, "trades": 170826, "taker_buy_base": 46985.924, "taker_buy_quote": 22714011.4068 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 489.5, "high": 495.0, "low": 458.2, "close": 466.4, "volume": 91366.892, "close_time": 1737244799999, "quote_volume": 42958431.4669, "trades": 187119, "taker_buy_base": 42033.696, "taker_buy_quote": 19761229.0448 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 466.4, "high": 471.3, "low": 418.9, "close": 427.7, "volume": 105200.665, "close_time": 1737331199999, "quote_volume": 47119595.2793, "trades": 289703, "taker_buy_base": 46794.486, "taker_buy_quote": 20970533.2004 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 427.7, "high": 483.8, "low": 415.4, "close": 430.9, "volume": 138831.122, "close_time": 1737417599999, "quote_volume": 61656584.8771, "trades": 410568, "taker_buy_base": 69193.206, "taker_buy_quote": 30775568.7045 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 430.9, "high": 454.7, "low": 419.7, "close": 446.5, "volume": 51102.622, "close_time": 1737503999999, "quote_volume": 22279665.7272, "trades": 157629, "taker_buy_base": 25644.051, "taker_buy_quote": 11182726.2887 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 446.5, "high": 451.4, "low": 433.4, "close": 435.4, "volume": 27376.852, "close_time": 1737590399999, "quote_volume": 12145044.1745, "trades": 68495, "taker_buy_base": 13505.506, "taker_buy_quote": 5996497.7505 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 435.4, "high": 447.5, "low": 425.2, "close": 437.3, "volume": 49328.636, "close_time": 1737676799999, "quote_volume": 21421327.0814, "trades": 137363, "taker_buy_base": 24680.091, "taker_buy_quote": 10714789.9003 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 437.4, "high": 443.1, "low": 426.4, "close": 432.0, "volume": 39003.015, "close_time": 1737763199999, "quote_volume": 16991167.8023, "trades": 85702, "taker_buy_base": 19508.871, "taker_buy_quote": 8498021.7369 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 432.1, "high": 455.4, "low": 430.5, "close": 445.4, "volume": 42792.866, "close_time": 1737849599999, "quote_volume": 18939688.8535, "trades": 90638, "taker_buy_base": 21230.912, "taker_buy_quote": 9406501.6843 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 445.4, "high": 448.1, "low": 424.6, "close": 425.2, "volume": 21499.955, "close_time": 1737935999999, "quote_volume": 9400205.9742, "trades": 50637, "taker_buy_base": 11252.514, "taker_buy_quote": 4920559.5678 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 425.2, "high": 429.0, "low": 396.1, "close": 427.6, "volume": 71845.878, "close_time": 1738022399999, "quote_volume": 29619705.7168, "trades": 178773, "taker_buy_base": 33173.854, "taker_buy_quote": 13697459.911 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 427.6, "high": 431.7, "low": 406.7, "close": 410.5, "volume": 23060.808, "close_time": 1738108799999, "quote_volume": 9784442.0507, "trades": 74143, "taker_buy_base": 10428.885, "taker_buy_quote": 4424577.0601 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 410.5, "high": 421.8, "low": 404.3, "close": 415.0, "volume": 29165.449, "close_time": 1738195199999, "quote_volume": 12070873.7085, "trades": 92491, "taker_buy_base": 14515.959, "taker_buy_quote": 6009939.9954 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 415.1, "high": 439.2, "low": 412.6, "close": 434.7, "volume": 40066.393, "close_time": 1738281599999, "quote_volume": 17282561.7234, "trades": 83516, "taker_buy_base": 20212.036, "taker_buy_quote": 8717880.1827 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 434.8, "high": 445.3, "low": 419.8, "close": 424.2, "volume": 55827.366, "close_time": 1738367999999, "quote_volume": 24011013.1897, "trades": 109361, "taker_buy_base": 25571.781, "taker_buy_quote": 11006264.0652 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 424.3, "high": 431.5, "low": 400.0, "close": 404.0, "volume": 40112.879, "close_time": 1738454399999, "quote_volume": 16765842.0111, "trades": 93238, "taker_buy_base": 20071.097, "taker_buy_quote": 8389716.2623 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 404.0, "high": 410.4, "low": 341.5, "close": 360.4, "volume": 121215.183, "close_time": 1738540799999, "quote_volume": 45600967.1789, "trades": 281300, "taker_buy_base": 57898.893, "taker_buy_quote": 21815535.8272 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 360.6, "high": 360.6, "low": 270.0, "close": 353.2, "volume": 347965.553, "close_time": 1738627199999, "quote_volume": 111058038.9565, "trades": 641282, "taker_buy_base": 159933.466, "taker_buy_quote": 50924064.5492 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 353.2, "high": 355.7, "low": 321.1, "close": 329.7, "volume": 84013.259, "close_time": 1738713599999, "quote_volume": 28126752.174, "trades": 216629, "taker_buy_base": 38818.633, "taker_buy_quote": 12981087.5148 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 329.8, "high": 338.3, "low": 323.2, "close": 328.0, "volume": 46120.867, "close_time": 1738799999999, "quote_volume": 15293509.1897, "trades": 112833, "taker_buy_base": 22408.251, "taker_buy_quote": 7432065.6526 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 328.1, "high": 335.2, "low": 313.7, "close": 316.2, "volume": 40946.188, "close_time": 1738886399999, "quote_volume": 13240161.4714, "trades": 119228, "taker_buy_base": 20713.126, "taker_buy_quote": 6704419.6901 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 316.2, "high": 335.2, "low": 308.4, "close": 318.6, "volume": 45116.082, "close_time": 1738972799999, "quote_volume": 14590997.9644, "trades": 117754, "taker_buy_base": 21591.716, "taker_buy_quote": 6986096.1526 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 318.6, "high": 324.3, "low": 314.7, "close": 323.1, "volume": 17735.813, "close_time": 1739059199999, "quote_volume": 5653431.2878, "trades": 49628, "taker_buy_base": 8336.983, "taker_buy_quote": 2658865.1928 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 323.2, "high": 329.4, "low": 312.8, "close": 324.5, "volume": 33479.489, "close_time": 1739145599999, "quote_volume": 10865833.7592, "trades": 62687, "taker_buy_base": 15254.531, "taker_buy_quote": 4949339.2627 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 324.4, "high": 334.6, "low": 315.4, "close": 329.3, "volume": 35027.459, "close_time": 1739231999999, "quote_volume": 11484455.0318, "trades": 87663, "taker_buy_base": 19148.689, "taker_buy_quote": 6282568.3539 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 329.3, "high": 344.4, "low": 325.7, "close": 331.4, "volume": 35065.303, "close_time": 1739318399999, "quote_volume": 11769577.3949, "trades": 87230, "taker_buy_base": 17452.823, "taker_buy_quote": 5855607.8211 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 331.3, "high": 347.0, "low": 321.3, "close": 343.1, "volume": 47326.122, "close_time": 1739404799999, "quote_volume": 15692243.5437, "trades": 117324, "taker_buy_base": 22823.236, "taker_buy_quote": 7577012.6949 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 343.1, "high": 345.8, "low": 327.4, "close": 335.0, "volume": 29908.421, "close_time": 1739491199999, "quote_volume": 10016329.116, "trades": 82023, "taker_buy_base": 14885.729, "taker_buy_quote": 4986469.1969 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 335.1, "high": 351.0, "low": 334.3, "close": 341.5, "volume": 31536.683, "close_time": 1739577599999, "quote_volume": 10798014.0722, "trades": 80988, "taker_buy_base": 16832.152, "taker_buy_quote": 5767326.5578 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 341.5, "high": 345.7, "low": 331.0, "close": 332.9, "volume": 16957.322, "close_time": 1739663999999, "quote_volume": 5747752.2989, "trades": 41249, "taker_buy_base": 7262.287, "taker_buy_quote": 2462495.1495 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 333.0, "high": 335.0, "low": 325.6, "close": 326.3, "volume": 15851.079, "close_time": 1739750399999, "quote_volume": 5249286.6503, "trades": 36988, "taker_buy_base": 7084.236, "taker_buy_quote": 2346221.4241 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 326.2, "high": 337.0, "low": 317.1, "close": 323.8, "volume": 49287.459, "close_time": 1739836799999, "quote_volume": 16078941.8872, "trades": 83695, "taker_buy_base": 24559.162, "taker_buy_quote": 8020904.7437 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 323.9, "high": 325.3, "low": 307.6, "close": 316.3, "volume": 37198.769, "close_time": 1739923199999, "quote_volume": 11749242.2338, "trades": 81293, "taker_buy_base": 16624.435, "taker_buy_quote": 5254840.4149 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 316.2, "high": 324.3, "low": 311.8, "close": 322.8, "volume": 27204.96, "close_time": 1740009599999, "quote_volume": 8684797.9079, "trades": 54456, "taker_buy_base": 12295.275, "taker_buy_quote": 3925740.6156 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 322.8, "high": 327.2, "low": 320.0, "close": 325.9, "volume": 20291.238, "close_time": 1740095999999, "quote_volume": 6564366.4999, "trades": 43824, "taker_buy_base": 10523.487, "taker_buy_quote": 3406604.9714 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 326.0, "high": 334.1, "low": 309.8, "close": 313.8, "volume": 28051.526, "close_time": 1740182399999, "quote_volume": 9092274.4935, "trades": 74791, "taker_buy_base": 14261.169, "taker_buy_quote": 4626022.0504 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 313.9, "high": 322.6, "low": 312.6, "close": 320.9, "volume": 18231.037, "close_time": 1740268799999, "quote_volume": 5818383.4216, "trades": 35916, "taker_buy_base": 8545.662, "taker_buy_quote": 2726146.3828 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 321.0, "high": 332.4, "low": 320.5, "close": 327.8, "volume": 27817.291, "close_time": 1740355199999, "quote_volume": 9093548.9304, "trades": 57730, "taker_buy_base": 14943.084, "taker_buy_quote": 4880001.3348 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 327.9, "high": 329.5, "low": 287.5, "close": 291.5, "volume": 59585.941, "close_time": 1740441599999, "quote_volume": 18327542.5352, "trades": 123100, "taker_buy_base": 29380.195, "taker_buy_quote": 9063507.727 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 291.6, "high": 296.7, "low": 275.2, "close": 291.8, "volume": 85133.301, "close_time": 1740527999999, "quote_volume": 24275136.0783, "trades": 172532, "taker_buy_base": 38599.442, "taker_buy_quote": 11016541.6734 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 291.8, "high": 301.4, "low": 284.4, "close": 294.0, "volume": 56638.503, "close_time": 1740614399999, "quote_volume": 16644071.2671, "trades": 110238, "taker_buy_base": 26751.346, "taker_buy_quote": 7868359.3308 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 293.9, "high": 303.5, "low": 290.1, "close": 296.8, "volume": 33568.122, "close_time": 1740700799999, "quote_volume": 10002839.3101, "trades": 75553, "taker_buy_base": 16754.588, "taker_buy_quote": 4989850.0117 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 296.9, "high": 320.1, "low": 269.8, "close": 315.8, "volume": 117975.321, "close_time": 1740787199999, "quote_volume": 34639547.351, "trades": 211671, "taker_buy_base": 63135.324, "taker_buy_quote": 18598879.6039 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 315.9, "high": 324.4, "low": 307.6, "close": 311.4, "volume": 51185.051, "close_time": 1740873599999, "quote_volume": 16111517.9265, "trades": 94936, "taker_buy_base": 27519.301, "taker_buy_quote": 8668970.9952 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 311.5, "high": 341.5, "low": 309.9, "close": 334.2, "volume": 116420.703, "close_time": 1740959999999, "quote_volume": 37739376.3831, "trades": 234113, "taker_buy_base": 58487.387, "taker_buy_quote": 18948433.3947 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 334.2, "high": 357.5, "low": 310.9, "close": 321.3, "volume": 230536.197, "close_time": 1741046399999, "quote_volume": 76636472.1945, "trades": 428185, "taker_buy_base": 120399.191, "taker_buy_quote": 39948698.1381 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 321.4, "high": 330.2, "low": 291.1, "close": 320.5, "volume": 125256.19, "close_time": 1741132799999, "quote_volume": 38986300.2092, "trades": 347353, "taker_buy_base": 60939.774, "taker_buy_quote": 18970761.5713 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 320.6, "high": 399.9, "low": 319.5, "close": 392.2, "volume": 371605.547, "close_time": 1741219199999, "quote_volume": 138169753.5295, "trades": 669341, "taker_buy_base": 183476.145, "taker_buy_quote": 68193624.7618 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 392.3, "high": 420.0, "low": 383.7, "close": 395.0, "volume": 198925.873, "close_time": 1741305599999, "quote_volume": 79071386.167, "trades": 409955, "taker_buy_base": 101355.493, "taker_buy_quote": 40329768.9299 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 395.0, "high": 410.5, "low": 382.9, "close": 389.0, "volume": 169510.238, "close_time": 1741391999999, "quote_volume": 66999570.9513, "trades": 455089, "taker_buy_base": 83036.783, "taker_buy_quote": 32861077.4539 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 389.0, "high": 396.3, "low": 376.6, "close": 385.9, "volume": 64530.725, "close_time": 1741478399999, "quote_volume": 24841972.1269, "trades": 176234, "taker_buy_base": 31692.809, "taker_buy_quote": 12216357.593 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 385.8, "high": 387.0, "low": 355.9, "close": 357.5, "volume": 74306.294, "close_time": 1741564799999, "quote_volume": 27456825.635, "trades": 179168, "taker_buy_base": 33488.47, "taker_buy_quote": 12382900.2945 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 357.6, "high": 372.8, "low": 330.6, "close": 331.7, "volume": 96571.547, "close_time": 1741651199999, "quote_volume": 34385586.3413, "trades": 253451, "taker_buy_base": 52391.94, "taker_buy_quote": 18671099.1049 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 331.8, "high": 350.9, "low": 316.0, "close": 340.2, "volume": 79397.781, "close_time": 1741737599999, "quote_volume": 26542980.4017, "trades": 206249, "taker_buy_base": 43711.236, "taker_buy_quote": 14635261.587 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 340.2, "high": 361.5, "low": 329.8, "close": 354.0, "volume": 99152.327, "close_time": 1741823999999, "quote_volume": 34132413.0308, "trades": 226094, "taker_buy_base": 53271.786, "taker_buy_quote": 18329714.7007 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 353.9, "high": 355.8, "low": 323.9, "close": 325.9, "volume": 46519.058, "close_time": 1741910399999, "quote_volume": 15647997.3829, "trades": 145152, "taker_buy_base": 23980.627, "taker_buy_quote": 8066947.0606 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 326.0, "high": 335.9, "low": 325.2, "close": 331.4, "volume": 65046.263, "close_time": 1741996799999, "quote_volume": 21473350.0254, "trades": 159986, "taker_buy_base": 34295.145, "taker_buy_quote": 11325577.8332 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 331.4, "high": 353.2, "low": 328.0, "close": 342.3, "volume": 210973.457, "close_time": 1742083199999, "quote_volume": 72539618.3152, "trades": 307400, "taker_buy_base": 74319.6, "taker_buy_quote": 25462324.7428 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 342.3, "high": 342.5, "low": 325.0, "close": 332.9, "volume": 36851.361, "close_time": 1742169599999, "quote_volume": 12277066.0015, "trades": 95851, "taker_buy_base": 18406.427, "taker_buy_quote": 6130988.3069 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 333.0, "high": 342.4, "low": 331.0, "close": 337.5, "volume": 35104.02, "close_time": 1742255999999, "quote_volume": 11854974.8418, "trades": 88195, "taker_buy_base": 17223.858, "taker_buy_quote": 5818227.349 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 337.5, "high": 343.6, "low": 329.2, "close": 335.3, "volume": 35380.791, "close_time": 1742342399999, "quote_volume": 11866208.6329, "trades": 85063, "taker_buy_base": 17170.182, "taker_buy_quote": 5758184.5639 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 335.3, "high": 346.8, "low": 332.3, "close": 345.3, "volume": 48205.129, "close_time": 1742428799999, "quote_volume": 16322297.6107, "trades": 142631, "taker_buy_base": 25291.621, "taker_buy_quote": 8562562.748 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 345.3, "high": 349.9, "low": 330.1, "close": 333.8, "volume": 45100.349, "close_time": 1742515199999, "quote_volume": 15377906.403, "trades": 118710, "taker_buy_base": 21263.173, "taker_buy_quote": 7246377.0915 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 333.7, "high": 335.7, "low": 320.1, "close": 323.2, "volume": 40086.343, "close_time": 1742601599999, "quote_volume": 13236594.7072, "trades": 103980, "taker_buy_base": 22399.86, "taker_buy_quote": 7396956.8154 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 323.2, "high": 326.3, "low": 320.9, "close": 322.4, "volume": 22669.174, "close_time": 1742687999999, "quote_volume": 7346828.6467, "trades": 51664, "taker_buy_base": 13260.441, "taker_buy_quote": 4298059.9271 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 322.3, "high": 326.0, "low": 320.4, "close": 325.4, "volume": 23856.987, "close_time": 1742774399999, "quote_volume": 7714755.9163, "trades": 60810, "taker_buy_base": 14272.552, "taker_buy_quote": 4615496.8542 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 325.3, "high": 336.8, "low": 321.5, "close": 332.5, "volume": 39858.979, "close_time": 1742860799999, "quote_volume": 13155217.0068, "trades": 94118, "taker_buy_base": 21334.433, "taker_buy_quote": 7041863.6116 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 332.5, "high": 340.0, "low": 326.5, "close": 336.0, "volume": 39064.765, "close_time": 1742947199999, "quote_volume": 13025282.3168, "trades": 76229, "taker_buy_base": 20194.659, "taker_buy_quote": 6733320.548 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 336.1, "high": 342.1, "low": 328.4, "close": 335.1, "volume": 85556.732, "close_time": 1743033599999, "quote_volume": 28612984.2598, "trades": 160479, "taker_buy_base": 43498.993, "taker_buy_quote": 14552260.3315 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 335.2, "high": 340.0, "low": 321.1, "close": 324.7, "volume": 49687.401, "close_time": 1743119999999, "quote_volume": 16477068.4034, "trades": 96141, "taker_buy_base": 25745.608, "taker_buy_quote": 8532976.9655 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 324.8, "high": 328.4, "low": 304.7, "close": 307.7, "volume": 35278.042, "close_time": 1743206399999, "quote_volume": 11071647.4331, "trades": 69240, "taker_buy_base": 16458.889, "taker_buy_quote": 5160805.9878 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 307.7, "high": 309.1, "low": 298.6, "close": 303.3, "volume": 27689.899, "close_time": 1743292799999, "quote_volume": 8418613.3747, "trades": 56583, "taker_buy_base": 12949.619, "taker_buy_quote": 3939438.6833 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 303.4, "high": 308.2, "low": 293.8, "close": 299.2, "volume": 24186.933, "close_time": 1743379199999, "quote_volume": 7337557.9262, "trades": 49979, "taker_buy_base": 13725.737, "taker_buy_quote": 4164127.395 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 299.3, "high": 306.1, "low": 289.8, "close": 303.5, "volume": 58453.875, "close_time": 1743465599999, "quote_volume": 17489141.3947, "trades": 111868, "taker_buy_base": 30365.151, "taker_buy_quote": 9088933.4824 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 303.5, "high": 318.7, "low": 302.3, "close": 308.1, "volume": 35726.95, "close_time": 1743551999999, "quote_volume": 11108464.0354, "trades": 81967, "taker_buy_base": 18383.514, "taker_buy_quote": 5712496.5111 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 308.2, "high": 317.3, "low": 290.2, "close": 293.0, "volume": 73469.756, "close_time": 1743638399999, "quote_volume": 22449176.0772, "trades": 166537, "taker_buy_base": 35993.512, "taker_buy_quote": 11013040.0586 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 293.1, "high": 307.8, "low": 291.5, "close": 301.3, "volume": 54662.45, "close_time": 1743724799999, "quote_volume": 16391225.4915, "trades": 128007, "taker_buy_base": 26722.519, "taker_buy_quote": 8012521.5174 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 301.4, "high": 310.2, "low": 294.2, "close": 301.4, "volume": 43123.868, "close_time": 1743811199999, "quote_volume": 12961480.9537, "trades": 104598, "taker_buy_base": 21478.536, "taker_buy_quote": 6454809.3436 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 301.4, "high": 304.4, "low": 297.1, "close": 304.1, "volume": 15461.303, "close_time": 1743897599999, "quote_volume": 4641463.2178, "trades": 33386, "taker_buy_base": 7980.347, "taker_buy_quote": 2395324.7998 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 304.1, "high": 308.3, "low": 265.4, "close": 272.2, "volume": 56611.326, "close_time": 1743983999999, "quote_volume": 16125245.8947, "trades": 126784, "taker_buy_base": 28036.841, "taker_buy_quote": 7984799.4813 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 272.3, "high": 282.2, "low": 249.4, "close": 275.4, "volume": 88888.61, "close_time": 1744070399999, "quote_volume": 23695098.9807, "trades": 190482, "taker_buy_base": 42977.638, "taker_buy_quote": 11450081.8368 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 275.4, "high": 284.8, "low": 266.9, "close": 269.2, "volume": 38724.576, "close_time": 1744156799999, "quote_volume": 10746128.373, "trades": 78451, "taker_buy_base": 21088.664, "taker_buy_quote": 5860499.1443 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 269.2, "high": 311.5, "low": 259.1, "close": 301.4, "volume": 84182.799, "close_time": 1744243199999, "quote_volume": 24355066.7496, "trades": 186529, "taker_buy_base": 43493.527, "taker_buy_quote": 12559713.284 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 301.3, "high": 304.0, "low": 282.4, "close": 289.8, "volume": 36769.936, "close_time": 1744329599999, "quote_volume": 10843581.7431, "trades": 82509, "taker_buy_base": 21390.82, "taker_buy_quote": 6316821.6468 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 289.8, "high": 316.1, "low": 289.5, "close": 312.9, "volume": 78188.394, "close_time": 1744415999999, "quote_volume": 23982089.6613, "trades": 122215, "taker_buy_base": 42521.185, "taker_buy_quote": 13042311.2024 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 312.8, "high": 358.9, "low": 311.3, "close": 344.7, "volume": 80210.878, "close_time": 1744502399999, "quote_volume": 26845541.0285, "trades": 174470, "taker_buy_base": 44781.294, "taker_buy_quote": 14938626.3683 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 344.7, "high": 353.5, "low": 336.1, "close": 342.8, "volume": 43455.549, "close_time": 1744588799999, "quote_volume": 14961976.3188, "trades": 145890, "taker_buy_base": 22222.832, "taker_buy_quote": 7656105.5887 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 342.8, "high": 375.0, "low": 322.9, "close": 323.6, "volume": 89607.553, "close_time": 1744675199999, "quote_volume": 31192367.6413, "trades": 263270, "taker_buy_base": 43817.343, "taker_buy_quote": 15206490.6581 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 323.6, "high": 337.6, "low": 317.0, "close": 319.6, "volume": 51537.035, "close_time": 1744761599999, "quote_volume": 16862944.1038, "trades": 129055, "taker_buy_base": 28050.353, "taker_buy_quote": 9177575.4459 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 319.6, "high": 325.8, "low": 314.1, "close": 321.6, "volume": 28670.514, "close_time": 1744847999999, "quote_volume": 9199953.4776, "trades": 87562, "taker_buy_base": 16249.354, "taker_buy_quote": 5215988.1073 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 321.6, "high": 340.6, "low": 320.9, "close": 334.0, "volume": 47653.836, "close_time": 1744934399999, "quote_volume": 15853652.2155, "trades": 134623, "taker_buy_base": 25589.011, "taker_buy_quote": 8513169.7394 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 334.0, "high": 345.0, "low": 327.3, "close": 335.0, "volume": 32464.916, "close_time": 1745020799999, "quote_volume": 10954619.8452, "trades": 100148, "taker_buy_base": 16180.374, "taker_buy_quote": 5460664.6093 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 335.1, "high": 340.1, "low": 332.5, "close": 335.4, "volume": 14217.261, "close_time": 1745107199999, "quote_volume": 4786822.8618, "trades": 47133, "taker_buy_base": 6804.715, "taker_buy_quote": 2292111.3057 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 335.4, "high": 342.7, "low": 331.5, "close": 336.1, "volume": 27170.606, "close_time": 1745193599999, "quote_volume": 9141394.3362, "trades": 80570, "taker_buy_base": 11702.261, "taker_buy_quote": 3937741.4653 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 336.2, "high": 348.2, "low": 335.7, "close": 345.0, "volume": 46746.311, "close_time": 1745279999999, "quote_volume": 15971631.3104, "trades": 130995, "taker_buy_base": 24402.124, "taker_buy_quote": 8337261.8919 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 345.1, "high": 365.0, "low": 336.9, "close": 362.3, "volume": 82331.517, "close_time": 1745366399999, "quote_volume": 28805488.9459, "trades": 194674, "taker_buy_base": 42788.239, "taker_buy_quote": 14971554.7316 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 362.3, "high": 364.0, "low": 353.6, "close": 358.3, "volume": 61558.221, "close_time": 1745452799999, "quote_volume": 22103250.2129, "trades": 170846, "taker_buy_base": 32089.712, "taker_buy_quote": 11525300.6118 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 358.2, "high": 368.7, "low": 343.3, "close": 356.7, "volume": 103046.636, "close_time": 1745539199999, "quote_volume": 36626005.4269, "trades": 195978, "taker_buy_base": 52129.762, "taker_buy_quote": 18524496.0849 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 356.8, "high": 384.9, "low": 348.0, "close": 373.1, "volume": 102987.973, "close_time": 1745625599999, "quote_volume": 38127891.2124, "trades": 273220, "taker_buy_base": 54080.417, "taker_buy_quote": 20014216.8834 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 373.1, "high": 377.4, "low": 355.0, "close": 355.4, "volume": 54881.373, "close_time": 1745711999999, "quote_volume": 20062177.8954, "trades": 142658, "taker_buy_base": 28573.866, "taker_buy_quote": 10460521.6304 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 355.4, "high": 360.1, "low": 344.8, "close": 345.5, "volume": 46972.594, "close_time": 1745798399999, "quote_volume": 16581016.2546, "trades": 156901, "taker_buy_base": 20734.521, "taker_buy_quote": 7319623.5586 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 345.6, "high": 370.6, "low": 341.6, "close": 364.1, "volume": 59935.047, "close_time": 1745884799999, "quote_volume": 21123005.5401, "trades": 161909, "taker_buy_base": 28044.679, "taker_buy_quote": 9885935.0448 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 364.2, "high": 378.0, "low": 360.6, "close": 363.8, "volume": 72593.636, "close_time": 1745971199999, "quote_volume": 26901506.3608, "trades": 208969, "taker_buy_base": 35561.798, "taker_buy_quote": 13177155.181 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 363.7, "high": 369.7, "low": 354.9, "close": 366.1, "volume": 46643.859, "close_time": 1746057599999, "quote_volume": 16984360.4666, "trades": 146711, "taker_buy_base": 25881.056, "taker_buy_quote": 9431402.7854 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 366.1, "high": 375.1, "low": 360.1, "close": 360.8, "volume": 37888.917, "close_time": 1746143999999, "quote_volume": 13969145.74, "trades": 107172, "taker_buy_base": 19800.681, "taker_buy_quote": 7302448.7393 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 360.8, "high": 387.1, "low": 359.1, "close": 382.8, "volume": 76273.509, "close_time": 1746230399999, "quote_volume": 28635732.2805, "trades": 186807, "taker_buy_base": 42937.803, "taker_buy_quote": 16122574.1479 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 382.8, "high": 383.6, "low": 362.3, "close": 362.7, "volume": 48350.15, "close_time": 1746316799999, "quote_volume": 17857724.9103, "trades": 123531, "taker_buy_base": 22477.491, "taker_buy_quote": 8304679.6329 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 362.7, "high": 371.2, "low": 352.9, "close": 356.2, "volume": 41601.952, "close_time": 1746403199999, "quote_volume": 14971755.0907, "trades": 136744, "taker_buy_base": 18886.441, "taker_buy_quote": 6800769.1864 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 356.2, "high": 361.3, "low": 349.2, "close": 353.3, "volume": 25766.821, "close_time": 1746489599999, "quote_volume": 9138219.8035, "trades": 76315, "taker_buy_base": 12783.96, "taker_buy_quote": 4532789.2902 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 353.4, "high": 374.8, "low": 350.4, "close": 374.6, "volume": 77302.329, "close_time": 1746575999999, "quote_volume": 27720654.1564, "trades": 173673, "taker_buy_base": 44861.332, "taker_buy_quote": 16085300.1267 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.7, "high": 391.7, "low": 355.0, "close": 383.5, "volume": 99412.597, "close_time": 1746662399999, "quote_volume": 36657321.5176, "trades": 263550, "taker_buy_base": 50256.199, "taker_buy_quote": 18513368.4208 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 383.6, "high": 430.5, "low": 381.0, "close": 421.8, "volume": 156646.916, "close_time": 1746748799999, "quote_volume": 64625310.0017, "trades": 472846, "taker_buy_base": 81327.962, "taker_buy_quote": 33545376.4641 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 421.8, "high": 429.6, "low": 402.9, "close": 413.7, "volume": 106699.74, "close_time": 1746835199999, "quote_volume": 44225311.8719, "trades": 312821, "taker_buy_base": 49931.744, "taker_buy_quote": 20715714.875 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 413.7, "high": 433.3, "low": 409.9, "close": 431.2, "volume": 61314.569, "close_time": 1746921599999, "quote_volume": 25765694.7767, "trades": 186376, "taker_buy_base": 31043.616, "taker_buy_quote": 13050998.3135 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 431.1, "high": 432.2, "low": 401.9, "close": 408.4, "volume": 52024.634, "close_time": 1747007999999, "quote_volume": 21599910.637, "trades": 178549, "taker_buy_base": 22793.324, "taker_buy_quote": 9471400.2865 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 408.4, "high": 419.8, "low": 396.0, "close": 410.8, "volume": 66511.317, "close_time": 1747094399999, "quote_volume": 27314136.6959, "trades": 234114, "taker_buy_base": 32253.445, "taker_buy_quote": 13244777.7252 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 410.8, "high": 416.0, "low": 391.4, "close": 411.2, "volume": 38880.608, "close_time": 1747180799999, "quote_volume": 15695178.1826, "trades": 136951, "taker_buy_base": 19979.364, "taker_buy_quote": 8069341.5405 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 411.3, "high": 414.6, "low": 398.6, "close": 402.7, "volume": 32396.364, "close_time": 1747267199999, "quote_volume": 13174363.3419, "trades": 127082, "taker_buy_base": 16059.348, "taker_buy_quote": 6538163.6334 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 402.7, "high": 405.1, "low": 383.1, "close": 396.1, "volume": 50236.8, "close_time": 1747353599999, "quote_volume": 19758330.1314, "trades": 197939, "taker_buy_base": 24234.437, "taker_buy_quote": 9527993.678 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 396.1, "high": 404.0, "low": 392.7, "close": 395.9, "volume": 27132.16, "close_time": 1747439999999, "quote_volume": 10825745.5034, "trades": 107155, "taker_buy_base": 13320.857, "taker_buy_quote": 5314785.4616 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 395.9, "high": 401.7, "low": 385.8, "close": 392.3, "volume": 30414.328, "close_time": 1747526399999, "quote_volume": 11939521.2224, "trades": 130236, "taker_buy_base": 14343.158, "taker_buy_quote": 5632229.1705 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 392.3, "high": 408.1, "low": 389.0, "close": 406.5, "volume": 37753.83, "close_time": 1747612799999, "quote_volume": 15084823.8871, "trades": 145013, "taker_buy_base": 18862.312, "taker_buy_quote": 7538767.9583 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 406.5, "high": 408.6, "low": 375.7, "close": 392.7, "volume": 36738.028, "close_time": 1747699199999, "quote_volume": 14236362.8869, "trades": 143876, "taker_buy_base": 17843.004, "taker_buy_quote": 6914944.9856 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 392.8, "high": 398.6, "low": 383.9, "close": 394.1, "volume": 21143.562, "close_time": 1747785599999, "quote_volume": 8254763.3632, "trades": 91103, "taker_buy_base": 10682.218, "taker_buy_quote": 4170881.3513 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 394.2, "high": 412.3, "low": 390.2, "close": 407.2, "volume": 42819.45, "close_time": 1747871999999, "quote_volume": 17192794.7089, "trades": 167435, "taker_buy_base": 22185.632, "taker_buy_quote": 8905810.3567 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 407.2, "high": 446.2, "low": 407.2, "close": 444.4, "volume": 107258.217, "close_time": 1747958399999, "quote_volume": 46087179.3118, "trades": 354773, "taker_buy_base": 58549.863, "taker_buy_quote": 25182405.3466 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 444.5, "high": 462.0, "low": 423.9, "close": 426.4, "volume": 102905.575, "close_time": 1748044799999, "quote_volume": 45392217.0913, "trades": 403808, "taker_buy_base": 50837.524, "taker_buy_quote": 22444558.0496 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 426.5, "high": 432.5, "low": 419.1, "close": 421.4, "volume": 24777.968, "close_time": 1748131199999, "quote_volume": 10590098.7661, "trades": 116673, "taker_buy_base": 12174.135, "taker_buy_quote": 5208409.0318 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 421.5, "high": 427.3, "low": 407.6, "close": 422.7, "volume": 27101.743, "close_time": 1748217599999, "quote_volume": 11303161.7087, "trades": 123990, "taker_buy_base": 13431.277, "taker_buy_quote": 5600776.0689 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 422.6, "high": 428.7, "low": 412.9, "close": 415.4, "volume": 25935.841, "close_time": 1748303999999, "quote_volume": 10899524.7055, "trades": 113088, "taker_buy_base": 13735.512, "taker_buy_quote": 5777775.2667 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 415.3, "high": 424.3, "low": 408.3, "close": 414.6, "volume": 25926.633, "close_time": 1748390399999, "quote_volume": 10832826.7269, "trades": 120319, "taker_buy_base": 13246.068, "taker_buy_quote": 5533117.5782 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 414.7, "high": 427.6, "low": 404.4, "close": 424.8, "volume": 28637.537, "close_time": 1748476799999, "quote_volume": 11906798.6925, "trades": 120222, "taker_buy_base": 14633.975, "taker_buy_quote": 6090530.109 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 424.8, "high": 428.1, "low": 405.4, "close": 409.6, "volume": 31238.374, "close_time": 1748563199999, "quote_volume": 13048311.0772, "trades": 116782, "taker_buy_base": 15116.439, "taker_buy_quote": 6320004.0711 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 409.6, "high": 414.6, "low": 394.2, "close": 398.4, "volume": 37741.864, "close_time": 1748649599999, "quote_volume": 15262518.4457, "trades": 172868, "taker_buy_base": 17630.698, "taker_buy_quote": 7131766.8772 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 398.5, "high": 422.7, "low": 388.8, "close": 415.0, "volume": 48950.752, "close_time": 1748735999999, "quote_volume": 19894373.7898, "trades": 200066, "taker_buy_base": 27022.257, "taker_buy_quote": 10965513.9208 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 415.1, "high": 415.5, "low": 397.0, "close": 403.4, "volume": 20000.137, "close_time": 1748822399999, "quote_volume": 8113749.4141, "trades": 90261, "taker_buy_base": 10253.677, "taker_buy_quote": 4158257.4667 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 403.4, "high": 407.2, "low": 397.0, "close": 403.6, "volume": 17796.181, "close_time": 1748908799999, "quote_volume": 7149631.4631, "trades": 85623, "taker_buy_base": 9142.089, "taker_buy_quote": 3673122.0312 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 403.6, "high": 409.0, "low": 399.8, "close": 400.7, "volume": 19108.809, "close_time": 1748995199999, "quote_volume": 7725947.385, "trades": 80088, "taker_buy_base": 9243.178, "taker_buy_quote": 3737417.1 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 400.7, "high": 410.7, "low": 396.8, "close": 400.2, "volume": 16472.876, "close_time": 1749081599999, "quote_volume": 6658037.6189, "trades": 69701, "taker_buy_base": 8489.419, "taker_buy_quote": 3430517.5158 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 400.2, "high": 405.0, "low": 377.5, "close": 385.0, "volume": 36244.261, "close_time": 1749167999999, "quote_volume": 14253386.9292, "trades": 153673, "taker_buy_base": 19037.675, "taker_buy_quote": 7497018.5515 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 385.2, "high": 399.7, "low": 380.4, "close": 395.6, "volume": 35734.452, "close_time": 1749254399999, "quote_volume": 13869820.7905, "trades": 112592, "taker_buy_base": 15485.182, "taker_buy_quote": 6023999.0518 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 395.7, "high": 411.7, "low": 393.7, "close": 409.4, "volume": 38699.571, "close_time": 1749340799999, "quote_volume": 15614564.8677, "trades": 113130, "taker_buy_base": 22619.153, "taker_buy_quote": 9118844.1641 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 409.5, "high": 419.7, "low": 406.3, "close": 410.8, "volume": 24440.277, "close_time": 1749427199999, "quote_volume": 10101317.1453, "trades": 85912, "taker_buy_base": 13222.21, "taker_buy_quote": 5466702.3178 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 410.9, "high": 429.7, "low": 410.6, "close": 424.9, "volume": 37221.322, "close_time": 1749513599999, "quote_volume": 15626179.7597, "trades": 134208, "taker_buy_base": 19651.877, "taker_buy_quote": 8253575.2731 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 425.0, "high": 443.5, "low": 417.8, "close": 438.2, "volume": 86515.816, "close_time": 1749599999999, "quote_volume": 37089513.7267, "trades": 213193, "taker_buy_base": 59097.725, "taker_buy_quote": 25311030.6244 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 438.1, "high": 447.2, "low": 421.7, "close": 428.9, "volume": 106365.549, "close_time": 1749686399999, "quote_volume": 46775607.7871, "trades": 256475, "taker_buy_base": 42257.672, "taker_buy_quote": 18568228.6598 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 428.8, "high": 441.8, "low": 423.3, "close": 424.0, "volume": 37375.468, "close_time": 1749772799999, "quote_volume": 16082893.9996, "trades": 137676, "taker_buy_base": 17954.356, "taker_buy_quote": 7732711.5046 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 424.0, "high": 454.0, "low": 397.7, "close": 448.7, "volume": 91918.58, "close_time": 1749859199999, "quote_volume": 38649262.1645, "trades": 309483, "taker_buy_base": 46719.664, "taker_buy_quote": 19695910.7392 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 448.8, "high": 450.2, "low": 421.1, "close": 430.9, "volume": 34424.81, "close_time": 1749945599999, "quote_volume": 15029792.3522, "trades": 127268, "taker_buy_base": 16871.589, "taker_buy_quote": 7365763.7802 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 431.0, "high": 469.9, "low": 431.0, "close": 460.4, "volume": 75780.609, "close_time": 1750031999999, "quote_volume": 34369385.6749, "trades": 251638, "taker_buy_base": 43036.066, "taker_buy_quote": 19525216.175 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 460.4, "high": 476.5, "low": 450.0, "close": 463.7, "volume": 84831.992, "close_time": 1750118399999, "quote_volume": 39335393.228, "trades": 282849, "taker_buy_base": 49875.848, "taker_buy_quote": 23140269.9038 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 463.6, "high": 483.2, "low": 456.8, "close": 462.6, "volume": 85599.488, "close_time": 1750204799999, "quote_volume": 40209300.389, "trades": 305884, "taker_buy_base": 44030.881, "taker_buy_quote": 20697913.5005 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 462.7, "high": 481.5, "low": 456.6, "close": 459.7, "volume": 49330.154, "close_time": 1750291199999, "quote_volume": 23114420.2089, "trades": 223875, "taker_buy_base": 24820.128, "taker_buy_quote": 11636473.9251 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 459.7, "high": 505.2, "low": 453.1, "close": 497.1, "volume": 136996.729, "close_time": 1750377599999, "quote_volume": 65677151.9377, "trades": 387679, "taker_buy_base": 77154.296, "taker_buy_quote": 37061379.2795 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 497.2, "high": 501.0, "low": 472.1, "close": 473.7, "volume": 83574.092, "close_time": 1750463999999, "quote_volume": 40752551.4638, "trades": 235216, "taker_buy_base": 39169.682, "taker_buy_quote": 19106591.4099 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 473.7, "high": 479.3, "low": 457.7, "close": 467.3, "volume": 44332.58, "close_time": 1750550399999, "quote_volume": 20820890.6081, "trades": 172451, "taker_buy_base": 23032.123, "taker_buy_quote": 10823479.553 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 467.4, "high": 470.6, "low": 436.9, "close": 454.9, "volume": 162641.385, "close_time": 1750636799999, "quote_volume": 73939438.4273, "trades": 381939, "taker_buy_base": 69907.42, "taker_buy_quote": 31786555.3499 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 454.9, "high": 470.0, "low": 437.7, "close": 462.7, "volume": 73916.037, "close_time": 1750723199999, "quote_volume": 33594405.8963, "trades": 231880, "taker_buy_base": 39272.941, "taker_buy_quote": 17850619.5039 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 462.7, "high": 467.4, "low": 448.9, "close": 453.8, "volume": 52913.653, "close_time": 1750809599999, "quote_volume": 24237779.3132, "trades": 167759, "taker_buy_base": 25299.873, "taker_buy_quote": 11594770.395 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 453.9, "high": 494.9, "low": 453.5, "close": 482.8, "volume": 123078.933, "close_time": 1750895999999, "quote_volume": 58923866.5961, "trades": 321759, "taker_buy_base": 62399.293, "taker_buy_quote": 29887525.2874 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 482.8, "high": 507.3, "low": 481.5, "close": 489.2, "volume": 74856.578, "close_time": 1750982399999, "quote_volume": 36985304.4814, "trades": 225006, "taker_buy_base": 42351.487, "taker_buy_quote": 20921717.3212 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 489.1, "high": 510.5, "low": 484.2, "close": 504.8, "volume": 69937.872, "close_time": 1751068799999, "quote_volume": 34864407.9329, "trades": 212551, "taker_buy_base": 38711.672, "taker_buy_quote": 19312019.2913 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 504.8, "high": 505.3, "low": 487.0, "close": 491.0, "volume": 33933.251, "close_time": 1751155199999, "quote_volume": 16811866.1976, "trades": 112889, "taker_buy_base": 16668.529, "taker_buy_quote": 8260051.5833 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 491.0, "high": 508.9, "low": 488.4, "close": 504.5, "volume": 42443.137, "close_time": 1751241599999, "quote_volume": 21022792.7267, "trades": 131555, "taker_buy_base": 23132.06, "taker_buy_quote": 11458673.8534 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 504.5, "high": 522.4, "low": 488.1, "close": 505.7, "volume": 68960.109, "close_time": 1751327999999, "quote_volume": 34906938.0462, "trades": 217057, "taker_buy_base": 33240.268, "taker_buy_quote": 16851424.7496 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 505.8, "high": 530.0, "low": 497.3, "close": 500.2, "volume": 95849.299, "close_time": 1751414399999, "quote_volume": 49625071.477, "trades": 229902, "taker_buy_base": 46087.116, "taker_buy_quote": 23898281.6226 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 500.3, "high": 512.2, "low": 498.5, "close": 510.9, "volume": 44958.517, "close_time": 1751500799999, "quote_volume": 22695353.1073, "trades": 147614, "taker_buy_base": 22425.971, "taker_buy_quote": 11323800.0983 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 511.0, "high": 515.0, "low": 490.9, "close": 496.4, "volume": 53299.198, "close_time": 1751587199999, "quote_volume": 26786106.8722, "trades": 144867, "taker_buy_base": 22836.548, "taker_buy_quote": 11487283.8086 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 496.4, "high": 496.7, "low": 468.8, "close": 483.9, "volume": 50309.419, "close_time": 1751673599999, "quote_volume": 24346012.7739, "trades": 156208, "taker_buy_base": 22304.757, "taker_buy_quote": 10784513.2984 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 484.0, "high": 489.7, "low": 480.6, "close": 489.3, "volume": 22673.019, "close_time": 1751759999999, "quote_volume": 10988319.5916, "trades": 75996, "taker_buy_base": 9978.726, "taker_buy_quote": 4837452.1911 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 489.4, "high": 500.3, "low": 482.8, "close": 491.5, "volume": 24353.735, "close_time": 1751846399999, "quote_volume": 11952244.9044, "trades": 81350, "taker_buy_base": 11623.613, "taker_buy_quote": 5710024.2654 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 491.5, "high": 500.3, "low": 487.5, "close": 496.6, "volume": 26412.364, "close_time": 1751932799999, "quote_volume": 13078546.2884, "trades": 83237, "taker_buy_base": 13728.242, "taker_buy_quote": 6798569.0934 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 496.6, "high": 508.4, "low": 493.9, "close": 501.1, "volume": 30667.256, "close_time": 1752019199999, "quote_volume": 15355851.7328, "trades": 92222, "taker_buy_base": 16157.412, "taker_buy_quote": 8091348.5792 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 501.2, "high": 516.9, "low": 499.9, "close": 514.5, "volume": 50698.16, "close_time": 1752105599999, "quote_volume": 25755159.1948, "trades": 157684, "taker_buy_base": 28529.901, "taker_buy_quote": 14492365.2104 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 514.5, "high": 521.1, "low": 501.3, "close": 518.4, "volume": 67726.536, "close_time": 1752191999999, "quote_volume": 34744004.5056, "trades": 167278, "taker_buy_base": 36498.172, "taker_buy_quote": 18728046.0204 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 518.5, "high": 539.4, "low": 513.9, "close": 531.5, "volume": 75313.609, "close_time": 1752278399999, "quote_volume": 39692250.5334, "trades": 247903, "taker_buy_base": 41736.127, "taker_buy_quote": 21996801.5887 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 531.5, "high": 535.2, "low": 502.0, "close": 506.3, "volume": 54446.243, "close_time": 1752364799999, "quote_volume": 28041470.743, "trades": 194513, "taker_buy_base": 24943.139, "taker_buy_quote": 12843383.9333 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 506.3, "high": 514.1, "low": 501.0, "close": 508.0, "volume": 53421.991, "close_time": 1752451199999, "quote_volume": 27122712.5939, "trades": 165975, "taker_buy_base": 25561.46, "taker_buy_quote": 12982778.5165 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 508.1, "high": 527.2, "low": 498.0, "close": 504.9, "volume": 55081.924, "close_time": 1752537599999, "quote_volume": 28189250.2072, "trades": 205118, "taker_buy_base": 26090.415, "taker_buy_quote": 13363820.2059 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 504.9, "high": 505.9, "low": 481.9, "close": 497.9, "volume": 41908.422, "close_time": 1752623999999, "quote_volume": 20582083.5066, "trades": 142819, "taker_buy_base": 19009.65, "taker_buy_quote": 9342519.1677 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 498.0, "high": 508.8, "low": 491.1, "close": 498.7, "volume": 44220.24, "close_time": 1752710399999, "quote_volume": 22126170.7892, "trades": 144463, "taker_buy_base": 20456.108, "taker_buy_quote": 10242161.0753 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 498.8, "high": 505.1, "low": 487.3, "close": 500.0, "volume": 48551.577, "close_time": 1752796799999, "quote_volume": 24108705.2671, "trades": 188441, "taker_buy_base": 23111.855, "taker_buy_quote": 11477848.8112 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 500.0, "high": 541.9, "low": 499.1, "close": 514.5, "volume": 119750.317, "close_time": 1752883199999, "quote_volume": 62644504.5655, "trades": 340399, "taker_buy_base": 61197.784, "taker_buy_quote": 32019679.1215 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 514.5, "high": 522.5, "low": 501.8, "close": 513.1, "volume": 46244.337, "close_time": 1752969599999, "quote_volume": 23652686.2949, "trades": 144966, "taker_buy_base": 25339.475, "taker_buy_quote": 12959398.1735 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 513.1, "high": 553.5, "low": 509.1, "close": 548.0, "volume": 108500.905, "close_time": 1753055999999, "quote_volume": 58335449.9625, "trades": 242943, "taker_buy_base": 52937.68, "taker_buy_quote": 28409304.4955 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 548.0, "high": 548.6, "low": 516.8, "close": 522.6, "volume": 170042.922, "close_time": 1753142399999, "quote_volume": 90000147.9388, "trades": 388259, "taker_buy_base": 87580.821, "taker_buy_quote": 46357592.6082 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 522.7, "high": 535.2, "low": 511.4, "close": 526.1, "volume": 69803.008, "close_time": 1753228799999, "quote_volume": 36301515.6965, "trades": 215178, "taker_buy_base": 34660.255, "taker_buy_quote": 18031577.7615 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 526.2, "high": 529.8, "low": 497.5, "close": 512.2, "volume": 71635.653, "close_time": 1753315199999, "quote_volume": 36940657.8628, "trades": 232156, "taker_buy_base": 32549.947, "taker_buy_quote": 16793026.9243 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 512.2, "high": 528.5, "low": 490.2, "close": 513.0, "volume": 130810.703, "close_time": 1753401599999, "quote_volume": 67427751.4955, "trades": 441930, "taker_buy_base": 65975.178, "taker_buy_quote": 34040106.1734 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 513.0, "high": 565.0, "low": 509.3, "close": 557.3, "volume": 171946.478, "close_time": 1753487999999, "quote_volume": 93091037.4903, "trades": 481793, "taker_buy_base": 83221.651, "taker_buy_quote": 44987615.0565 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 557.3, "high": 563.3, "low": 551.4, "close": 559.1, "volume": 35736.241, "close_time": 1753574399999, "quote_volume": 19881461.5518, "trades": 137938, "taker_buy_base": 17660.2, "taker_buy_quote": 9827779.6779 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 559.0, "high": 608.2, "low": 555.4, "close": 590.0, "volume": 134446.939, "close_time": 1753660799999, "quote_volume": 78942035.2993, "trades": 433487, "taker_buy_base": 61627.602, "taker_buy_quote": 36161335.1852 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 590.0, "high": 607.2, "low": 568.9, "close": 572.6, "volume": 116811.607, "close_time": 1753747199999, "quote_volume": 68841530.002, "trades": 339314, "taker_buy_base": 45173.81, "taker_buy_quote": 26565228.2003 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 572.6, "high": 587.1, "low": 560.2, "close": 564.2, "volume": 59556.726, "close_time": 1753833599999, "quote_volume": 34036926.9679, "trades": 210008, "taker_buy_base": 31439.916, "taker_buy_quote": 17982820.7 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 564.2, "high": 595.1, "low": 551.2, "close": 590.1, "volume": 77233.16, "close_time": 1753919999999, "quote_volume": 44419135.1317, "trades": 258604, "taker_buy_base": 33399.214, "taker_buy_quote": 19148771.0896 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 590.1, "high": 597.1, "low": 560.3, "close": 561.5, "volume": 62659.315, "close_time": 1754006399999, "quote_volume": 36212730.7591, "trades": 187697, "taker_buy_base": 30994.085, "taker_buy_quote": 17897507.8686 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 561.4, "high": 577.3, "low": 527.8, "close": 536.2, "volume": 60868.686, "close_time": 1754092799999, "quote_volume": 33713273.5638, "trades": 268700, "taker_buy_base": 30663.758, "taker_buy_quote": 16990980.9369 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 536.2, "high": 544.3, "low": 517.9, "close": 520.2, "volume": 28246.051, "close_time": 1754179199999, "quote_volume": 15060584.2736, "trades": 134836, "taker_buy_base": 13832.83, "taker_buy_quote": 7371274.9054 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 520.2, "high": 548.4, "low": 514.5, "close": 544.2, "volume": 22055.577, "close_time": 1754265599999, "quote_volume": 11829042.8673, "trades": 97437, "taker_buy_base": 11981.738, "taker_buy_quote": 6433614.2525 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 544.3, "high": 581.9, "low": 544.2, "close": 574.5, "volume": 59696.97, "close_time": 1754351999999, "quote_volume": 33716792.6858, "trades": 205218, "taker_buy_base": 27918.795, "taker_buy_quote": 15759686.0147 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 574.4, "high": 584.2, "low": 541.6, "close": 551.8, "volume": 72354.106, "close_time": 1754438399999, "quote_volume": 40865662.6215, "trades": 257103, "taker_buy_base": 32942.414, "taker_buy_quote": 18611138.2034 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 551.7, "high": 573.7, "low": 547.5, "close": 571.1, "volume": 35713.657, "close_time": 1754524799999, "quote_volume": 20096347.1345, "trades": 159925, "taker_buy_base": 20540.976, "taker_buy_quote": 11562922.3778 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 571.1, "high": 585.4, "low": 567.2, "close": 582.2, "volume": 191182.855, "close_time": 1754611199999, "quote_volume": 110211178.3183, "trades": 601474, "taker_buy_base": 100365.14, "taker_buy_quote": 57978661.5551 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 582.2, "high": 589.3, "low": 572.7, "close": 586.0, "volume": 34369.08, "close_time": 1754697599999, "quote_volume": 19950095.2005, "trades": 162353, "taker_buy_base": 18003.43, "taker_buy_quote": 10456777.9043 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 585.9, "high": 592.3, "low": 565.1, "close": 566.1, "volume": 37699.87, "close_time": 1754783999999, "quote_volume": 21728612.4578, "trades": 162239, "taker_buy_base": 20117.645, "taker_buy_quote": 11598968.6123 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 566.2, "high": 586.8, "low": 559.3, "close": 570.5, "volume": 44724.008, "close_time": 1754870399999, "quote_volume": 25586901.5916, "trades": 179710, "taker_buy_base": 24406.154, "taker_buy_quote": 13967044.2982 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 570.4, "high": 600.0, "low": 569.7, "close": 578.5, "volume": 81323.391, "close_time": 1754956799999, "quote_volume": 47627677.9964, "trades": 314813, "taker_buy_base": 40586.561, "taker_buy_quote": 23776173.4838 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 578.6, "high": 626.5, "low": 578.2, "close": 618.8, "volume": 108077.277, "close_time": 1755043199999, "quote_volume": 65201779.8506, "trades": 384745, "taker_buy_base": 57335.114, "taker_buy_quote": 34602932.2033 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 618.9, "high": 634.3, "low": 601.2, "close": 616.2, "volume": 123882.679, "close_time": 1755129599999, "quote_volume": 76738941.8909, "trades": 322969, "taker_buy_base": 45659.242, "taker_buy_quote": 28197258.09 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 616.3, "high": 627.2, "low": 578.9, "close": 593.2, "volume": 90929.522, "close_time": 1755215999999, "quote_volume": 54879308.8539, "trades": 280247, "taker_buy_base": 38354.88, "taker_buy_quote": 23103171.3866 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 593.2, "high": 602.0, "low": 580.1, "close": 592.5, "volume": 33935.026, "close_time": 1755302399999, "quote_volume": 20059370.8409, "trades": 143704, "taker_buy_base": 17497.206, "taker_buy_quote": 10345144.2854 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 592.5, "high": 597.8, "low": 575.5, "close": 587.3, "volume": 18199.24, "close_time": 1755388799999, "quote_volume": 10697730.8013, "trades": 76795, "taker_buy_base": 7811.757, "taker_buy_quote": 4593619.0233 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 587.3, "high": 592.2, "low": 580.2, "close": 582.0, "volume": 21580.669, "close_time": 1755475199999, "quote_volume": 12656681.9531, "trades": 77507, "taker_buy_base": 11120.321, "taker_buy_quote": 6522591.4387 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 582.1, "high": 582.5, "low": 560.7, "close": 568.8, "volume": 30721.151, "close_time": 1755561599999, "quote_volume": 17489336.8594, "trades": 110073, "taker_buy_base": 15469.317, "taker_buy_quote": 8805907.816 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 568.9, "high": 573.7, "low": 547.6, "close": 548.5, "volume": 27576.515, "close_time": 1755647999999, "quote_volume": 15449673.9728, "trades": 119637, "taker_buy_base": 12283.091, "taker_buy_quote": 6884975.9115 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 548.5, "high": 562.8, "low": 543.2, "close": 560.9, "volume": 29304.046, "close_time": 1755734399999, "quote_volume": 16204533.9325, "trades": 104453, "taker_buy_base": 13978.937, "taker_buy_quote": 7732958.2939 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 560.9, "high": 565.0, "low": 550.2, "close": 554.7, "volume": 23171.963, "close_time": 1755820799999, "quote_volume": 12890664.6242, "trades": 89447, "taker_buy_base": 9665.135, "taker_buy_quote": 5376689.4074 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 554.8, "high": 608.0, "low": 550.6, "close": 599.8, "volume": 66814.965, "close_time": 1755907199999, "quote_volume": 39103545.5763, "trades": 247678, "taker_buy_base": 35017.617, "taker_buy_quote": 20500235.4565 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 599.8, "high": 601.8, "low": 584.2, "close": 591.3, "volume": 36268.322, "close_time": 1755993599999, "quote_volume": 21422315.9791, "trades": 97344, "taker_buy_base": 23672.865, "taker_buy_quote": 13981910.4771 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 591.4, "high": 600.0, "low": 581.9, "close": 583.2, "volume": 29071.398, "close_time": 1756079999999, "quote_volume": 17213682.6302, "trades": 123893, "taker_buy_base": 13079.413, "taker_buy_quote": 7747598.704 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 583.3, "high": 589.6, "low": 536.1, "close": 543.6, "volume": 46152.479, "close_time": 1756166399999, "quote_volume": 26064324.1937, "trades": 179369, "taker_buy_base": 19883.253, "taker_buy_quote": 11233297.6478 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 543.6, "high": 556.4, "low": 532.4, "close": 550.9, "volume": 59689.001, "close_time": 1756252799999, "quote_volume": 32499174.8725, "trades": 163380, "taker_buy_base": 34185.517, "taker_buy_quote": 18605105.0202 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 550.9, "high": 564.0, "low": 544.2, "close": 550.2, "volume": 49634.208, "close_time": 1756339199999, "quote_volume": 27553717.3394, "trades": 141452, "taker_buy_base": 23136.269, "taker_buy_quote": 12845517.3672 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 550.2, "high": 567.0, "low": 548.4, "close": 557.9, "volume": 20413.265, "close_time": 1756425599999, "quote_volume": 11367108.352, "trades": 70932, "taker_buy_base": 9333.432, "taker_buy_quote": 5198124.9421 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 557.9, "high": 560.4, "low": 527.2, "close": 530.7, "volume": 91087.191, "close_time": 1756511999999, "quote_volume": 49352448.0058, "trades": 223010, "taker_buy_base": 44229.777, "taker_buy_quote": 23980752.2776 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 530.8, "high": 554.3, "low": 524.0, "close": 552.8, "volume": 38450.048, "close_time": 1756598399999, "quote_volume": 20716619.3019, "trades": 86389, "taker_buy_base": 17846.491, "taker_buy_quote": 9598871.7268 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 552.8, "high": 556.0, "low": 542.4, "close": 544.2, "volume": 22285.821, "close_time": 1756684799999, "quote_volume": 12241738.8769, "trades": 66630, "taker_buy_base": 10381.936, "taker_buy_quote": 5699924.498 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 544.2, "high": 552.0, "low": 530.0, "close": 545.1, "volume": 39807.815, "close_time": 1756771199999, "quote_volume": 21548447.8293, "trades": 129650, "taker_buy_base": 16890.433, "taker_buy_quote": 9161226.2795 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 545.2, "high": 587.7, "low": 543.4, "close": 584.7, "volume": 85623.251, "close_time": 1756857599999, "quote_volume": 48954313.0915, "trades": 239257, "taker_buy_base": 45755.775, "taker_buy_quote": 26157121.5993 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 584.7, "high": 612.5, "low": 578.5, "close": 603.7, "volume": 132537.686, "close_time": 1756943999999, "quote_volume": 79044374.3728, "trades": 312502, "taker_buy_base": 67631.517, "taker_buy_quote": 40330225.3814 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 603.6, "high": 604.6, "low": 583.1, "close": 586.6, "volume": 52590.844, "close_time": 1757030399999, "quote_volume": 30986733.0151, "trades": 149292, "taker_buy_base": 24926.704, "taker_buy_quote": 14689168.4599 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 586.6, "high": 629.8, "low": 584.7, "close": 606.8, "volume": 153538.911, "close_time": 1757116799999, "quote_volume": 92693158.7265, "trades": 411718, "taker_buy_base": 77559.001, "taker_buy_quote": 46884492.603 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 606.8, "high": 617.2, "low": 583.6, "close": 595.3, "volume": 102093.53, "close_time": 1757203199999, "quote_volume": 60998808.6983, "trades": 224281, "taker_buy_base": 39880.584, "taker_buy_quote": 23858792.2456 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 595.2, "high": 608.5, "low": 593.3, "close": 603.2, "volume": 23119.197, "close_time": 1757289599999, "quote_volume": 13899217.9392, "trades": 91432, "taker_buy_base": 12013.222, "taker_buy_quote": 7222055.8675 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 603.2, "high": 606.1, "low": 585.4, "close": 588.4, "volume": 94263.031, "close_time": 1757375999999, "quote_volume": 56013717.6623, "trades": 241044, "taker_buy_base": 43569.499, "taker_buy_quote": 25874704.2684 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 588.3, "high": 594.3, "low": 574.5, "close": 580.5, "volume": 62742.771, "close_time": 1757462399999, "quote_volume": 36632899.92, "trades": 156277, "taker_buy_base": 37785.652, "taker_buy_quote": 22066978.6585 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 580.4, "high": 591.1, "low": 576.9, "close": 581.1, "volume": 48566.109, "close_time": 1757548799999, "quote_volume": 28330844.8605, "trades": 121823, "taker_buy_base": 24518.133, "taker_buy_quote": 14299627.6421 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 581.0, "high": 604.1, "low": 576.1, "close": 596.4, "volume": 65679.152, "close_time": 1757635199999, "quote_volume": 38997049.776, "trades": 191703, "taker_buy_base": 33886.409, "taker_buy_quote": 20120478.9187 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 596.3, "high": 601.8, "low": 587.2, "close": 598.3, "volume": 39108.596, "close_time": 1757721599999, "quote_volume": 23239116.744, "trades": 99340, "taker_buy_base": 19026.215, "taker_buy_quote": 11301376.7117 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 598.4, "high": 605.5, "low": 593.8, "close": 598.5, "volume": 30294.454, "close_time": 1757807999999, "quote_volume": 18182881.2605, "trades": 81897, "taker_buy_base": 13230.852, "taker_buy_quote": 7944390.111 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 598.6, "high": 607.3, "low": 588.1, "close": 601.6, "volume": 50172.323, "close_time": 1757894399999, "quote_volume": 29966196.3352, "trades": 97845, "taker_buy_base": 21652.811, "taker_buy_quote": 12932745.2215 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 601.5, "high": 616.9, "low": 587.8, "close": 593.7, "volume": 41905.517, "close_time": 1757980799999, "quote_volume": 25030108.187, "trades": 129689, "taker_buy_base": 20391.099, "taker_buy_quote": 12189490.1697 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 593.7, "high": 601.9, "low": 588.9, "close": 598.8, "volume": 20308.14, "close_time": 1758067199999, "quote_volume": 12084507.9995, "trades": 75579, "taker_buy_base": 9765.653, "taker_buy_quote": 5807631.2558 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 598.7, "high": 625.7, "low": 590.5, "close": 616.7, "volume": 56876.096, "close_time": 1758153599999, "quote_volume": 34391664.365, "trades": 166023, "taker_buy_base": 31981.565, "taker_buy_quote": 19378544.1892 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 616.8, "high": 651.0, "low": 612.3, "close": 624.4, "volume": 104972.479, "close_time": 1758239999999, "quote_volume": 66454766.4963, "trades": 257854, "taker_buy_base": 57971.483, "taker_buy_quote": 36712233.8718 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 624.3, "high": 632.4, "low": 598.0, "close": 600.6, "volume": 51420.182, "close_time": 1758326399999, "quote_volume": 31487230.9488, "trades": 132360, "taker_buy_base": 23549.367, "taker_buy_quote": 14405017.133 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 600.6, "high": 606.9, "low": 593.1, "close": 594.5, "volume": 18318.968, "close_time": 1758412799999, "quote_volume": 11011825.1528, "trades": 49665, "taker_buy_base": 8234.867, "taker_buy_quote": 4949634.6615 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 594.5, "high": 602.3, "low": 593.5, "close": 593.6, "volume": 11037.133, "close_time": 1758499199999, "quote_volume": 6590241.9772, "trades": 43142, "taker_buy_base": 5908.997, "taker_buy_quote": 3529117.9445 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 593.6, "high": 594.8, "low": 553.0, "close": 567.1, "volume": 41757.036, "close_time": 1758585599999, "quote_volume": 23949504.8224, "trades": 159086, "taker_buy_base": 17900.382, "taker_buy_quote": 10257492.9178 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 567.1, "high": 569.8, "low": 553.7, "close": 556.7, "volume": 38572.096, "close_time": 1758671999999, "quote_volume": 21642464.4382, "trades": 120306, "taker_buy_base": 20328.046, "taker_buy_quote": 11409450.8498 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 556.7, "high": 563.7, "low": 548.5, "close": 556.4, "volume": 21315.882, "close_time": 1758758399999, "quote_volume": 11890633.3762, "trades": 90534, "taker_buy_base": 10747.908, "taker_buy_quote": 5997088.3103 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 556.4, "high": 557.5, "low": 531.5, "close": 536.5, "volume": 41678.736, "close_time": 1758844799999, "quote_volume": 22752148.7619, "trades": 163935, "taker_buy_base": 22611.078, "taker_buy_quote": 12345816.8579 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 536.5, "high": 551.1, "low": 534.4, "close": 548.1, "volume": 22936.742, "close_time": 1758931199999, "quote_volume": 12465368.94, "trades": 113361, "taker_buy_base": 13036.099, "taker_buy_quote": 7087382.1875 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 548.1, "high": 548.1, "low": 539.5, "close": 543.7, "volume": 6722.933, "close_time": 1759017599999, "quote_volume": 3655933.9892, "trades": 34089, "taker_buy_base": 3525.39, "taker_buy_quote": 1917559.1851 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 543.7, "high": 558.2, "low": 535.8, "close": 556.4, "volume": 20975.3, "close_time": 1759103999999, "quote_volume": 11402334.9053, "trades": 64516, "taker_buy_base": 12670.792, "taker_buy_quote": 6884429.0396 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 556.4, "high": 563.1, "low": 550.0, "close": 561.0, "volume": 17868.091, "close_time": 1759190399999, "quote_volume": 9963903.895, "trades": 81477, "taker_buy_base": 9433.083, "taker_buy_quote": 5262714.191 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 561.0, "high": 563.2, "low": 549.2, "close": 560.6, "volume": 19237.268, "close_time": 1759276799999, "quote_volume": 10692440.28, "trades": 80092, "taker_buy_base": 11575.656, "taker_buy_quote": 6433263.3036 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 560.6, "high": 600.0, "low": 559.4, "close": 592.8, "volume": 39731.767, "close_time": 1759363199999, "quote_volume": 23183614.8331, "trades": 144811, "taker_buy_base": 21230.585, "taker_buy_quote": 12378681.4457 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 592.8, "high": 598.1, "low": 579.9, "close": 594.5, "volume": 47411.802, "close_time": 1759449599999, "quote_volume": 27967626.2161, "trades": 138676, "taker_buy_base": 25236.918, "taker_buy_quote": 14892114.7062 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 594.5, "high": 615.3, "low": 590.8, "close": 608.5, "volume": 37951.908, "close_time": 1759535999999, "quote_volume": 22875473.8553, "trades": 129922, "taker_buy_base": 19418.949, "taker_buy_quote": 11711628.8659 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 608.5, "high": 609.4, "low": 584.3, "close": 589.9, "volume": 20534.869, "close_time": 1759622399999, "quote_volume": 12180503.3736, "trades": 84549, "taker_buy_base": 9275.864, "taker_buy_quote": 5501555.3473 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 590.0, "high": 615.3, "low": 587.6, "close": 594.2, "volume": 30815.17, "close_time": 1759708799999, "quote_volume": 18536318.3227, "trades": 123168, "taker_buy_base": 15965.054, "taker_buy_quote": 9598747.1891 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 594.3, "high": 606.7, "low": 592.1, "close": 598.8, "volume": 17978.129, "close_time": 1759795199999, "quote_volume": 10785672.7651, "trades": 85877, "taker_buy_base": 9705.407, "taker_buy_quote": 5824077.7847 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 598.9, "high": 599.9, "low": 574.1, "close": 576.2, "volume": 28936.468, "close_time": 1759881599999, "quote_volume": 16951693.7555, "trades": 120929, "taker_buy_base": 13470.461, "taker_buy_quote": 7895817.8461 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 576.3, "high": 588.0, "low": 573.2, "close": 583.1, "volume": 13300.528, "close_time": 1759967999999, "quote_volume": 7716527.1557, "trades": 77530, "taker_buy_base": 6562.831, "taker_buy_quote": 3807630.0397 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 583.2, "high": 594.3, "low": 568.3, "close": 580.0, "volume": 24992.372, "close_time": 1760054399999, "quote_volume": 14467190.1255, "trades": 110895, "taker_buy_base": 12426.42, "taker_buy_quote": 7196547.2449 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 579.9, "high": 601.2, "low": 482.0, "close": 513.5, "volume": 158421.141, "close_time": 1760140799999, "quote_volume": 87064470.2354, "trades": 520790, "taker_buy_base": 71479.556, "taker_buy_quote": 39592419.9661 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 513.4, "high": 540.3, "low": 477.7, "close": 500.1, "volume": 76072.051, "close_time": 1760227199999, "quote_volume": 39151649.5939, "trades": 158126, "taker_buy_base": 40940.242, "taker_buy_quote": 20994858.6147 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 500.1, "high": 545.4, "low": 495.6, "close": 540.7, "volume": 53846.725, "close_time": 1760313599999, "quote_volume": 28164313.5189, "trades": 129314, "taker_buy_base": 29647.139, "taker_buy_quote": 15494556.0193 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 540.6, "high": 549.4, "low": 530.7, "close": 546.5, "volume": 32077.736, "close_time": 1760399999999, "quote_volume": 17387904.0844, "trades": 102937, "taker_buy_base": 16373.839, "taker_buy_quote": 8882287.95 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 546.5, "high": 547.2, "low": 507.6, "close": 538.0, "volume": 138364.629, "close_time": 1760486399999, "quote_volume": 72615241.9285, "trades": 403757, "taker_buy_base": 65962.093, "taker_buy_quote": 34716466.7783 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 538.0, "high": 546.0, "low": 517.4, "close": 522.2, "volume": 23601.449, "close_time": 1760572799999, "quote_volume": 12519376.0611, "trades": 89853, "taker_buy_base": 9924.728, "taker_buy_quote": 5261333.2768 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 522.2, "high": 529.7, "low": 501.3, "close": 504.8, "volume": 29780.766, "close_time": 1760659199999, "quote_volume": 15326630.9148, "trades": 106744, "taker_buy_base": 16131.634, "taker_buy_quote": 8293008.6809 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 504.8, "high": 510.8, "low": 443.2, "close": 469.8, "volume": 109617.497, "close_time": 1760745599999, "quote_volume": 51316070.6811, "trades": 212135, "taker_buy_base": 70336.423, "taker_buy_quote": 32892751.0701 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 469.8, "high": 483.7, "low": 462.2, "close": 468.5, "volume": 24439.907, "close_time": 1760831999999, "quote_volume": 11520093.4299, "trades": 68006, "taker_buy_base": 13298.071, "taker_buy_quote": 6273091.7117 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 468.4, "high": 479.1, "low": 456.6, "close": 472.7, "volume": 38553.232, "close_time": 1760918399999, "quote_volume": 18085546.6875, "trades": 107710, "taker_buy_base": 19095.986, "taker_buy_quote": 8957931.0884 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 472.6, "high": 486.6, "low": 467.0, "close": 478.7, "volume": 39713.623, "close_time": 1761004799999, "quote_volume": 19112439.1701, "trades": 114289, "taker_buy_base": 18718.977, "taker_buy_quote": 9010559.7798 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 478.7, "high": 515.5, "low": 464.0, "close": 480.8, "volume": 115892.321, "close_time": 1761091199999, "quote_volume": 55897063.1119, "trades": 206185, "taker_buy_base": 56681.595, "taker_buy_quote": 27325419.0002 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 480.8, "high": 486.0, "low": 462.2, "close": 473.2, "volume": 32576.111, "close_time": 1761177599999, "quote_volume": 15457929.1636, "trades": 77130, "taker_buy_base": 14764.564, "taker_buy_quote": 7009978.7805 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 473.2, "high": 491.9, "low": 472.7, "close": 480.3, "volume": 181958.644, "close_time": 1761263999999, "quote_volume": 88157881.8226, "trades": 284611, "taker_buy_base": 98375.025, "taker_buy_quote": 47645996.9257 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 480.3, "high": 510.0, "low": 478.3, "close": 503.2, "volume": 54287.727, "close_time": 1761350399999, "quote_volume": 26901458.8589, "trades": 93129, "taker_buy_base": 30551.744, "taker_buy_quote": 15125148.2899 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 503.2, "high": 512.8, "low": 495.9, "close": 508.2, "volume": 50338.594, "close_time": 1761436799999, "quote_volume": 25505298.062, "trades": 71925, "taker_buy_base": 22230.859, "taker_buy_quote": 11256817.7501 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 508.2, "high": 565.7, "low": 508.2, "close": 559.4, "volume": 100673.139, "close_time": 1761523199999, "quote_volume": 54346824.1797, "trades": 202527, "taker_buy_base": 52703.697, "taker_buy_quote": 28508834.6206 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 559.4, "high": 580.0, "low": 545.8, "close": 555.6, "volume": 86828.777, "close_time": 1761609599999, "quote_volume": 48663691.7392, "trades": 157758, "taker_buy_base": 45271.069, "taker_buy_quote": 25372254.9665 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 555.6, "high": 580.0, "low": 550.0, "close": 557.6, "volume": 150063.487, "close_time": 1761695999999, "quote_volume": 84091128.372, "trades": 270235, "taker_buy_base": 92859.531, "taker_buy_quote": 52109360.2791 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 557.6, "high": 566.7, "low": 546.9, "close": 555.6, "volume": 75881.151, "close_time": 1761782399999, "quote_volume": 42334569.2049, "trades": 170998, "taker_buy_base": 41917.124, "taker_buy_quote": 23427936.306 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 555.6, "high": 576.2, "low": 527.3, "close": 541.2, "volume": 78455.106, "close_time": 1761868799999, "quote_volume": 43313481.2478, "trades": 237720, "taker_buy_base": 40048.985, "taker_buy_quote": 22134966.4308 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 541.2, "high": 568.1, "low": 532.6, "close": 535.1, "volume": 79423.966, "close_time": 1761955199999, "quote_volume": 43832873.4044, "trades": 223206, "taker_buy_base": 48479.14, "taker_buy_quote": 26793344.1032 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 535.1, "high": 563.0, "low": 531.1, "close": 554.0, "volume": 57782.0, "close_time": 1762041599999, "quote_volume": 31990619.889, "trades": 100690, "taker_buy_base": 38889.874, "taker_buy_quote": 21565696.1657 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 554.1, "high": 556.1, "low": 522.9, "close": 536.9, "volume": 53863.402, "close_time": 1762127999999, "quote_volume": 29177990.2705, "trades": 134066, "taker_buy_base": 34595.841, "taker_buy_quote": 18819861.7346 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 536.9, "high": 537.0, "low": 492.6, "close": 505.9, "volume": 63621.999, "close_time": 1762214399999, "quote_volume": 33153887.3668, "trades": 204582, "taker_buy_base": 39577.577, "taker_buy_quote": 20720325.0296 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 505.9, "high": 512.7, "low": 460.3, "close": 480.0, "volume": 70285.875, "close_time": 1762300799999, "quote_volume": 34747065.6861, "trades": 256399, "taker_buy_base": 44413.565, "taker_buy_quote": 22081632.7826 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 480.1, "high": 494.6, "low": 460.5, "close": 489.1, "volume": 25353.458, "close_time": 1762387199999, "quote_volume": 12264665.0013, "trades": 121129, "taker_buy_base": 12833.56, "taker_buy_quote": 6211263.2713 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 489.1, "high": 489.9, "low": 464.2, "close": 472.9, "volume": 23718.467, "close_time": 1762473599999, "quote_volume": 11316619.836, "trades": 99975, "taker_buy_base": 11946.074, "taker_buy_quote": 5705293.2683 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 473.0, "high": 524.8, "low": 470.4, "close": 512.3, "volume": 186171.869, "close_time": 1762559999999, "quote_volume": 90613010.0137, "trades": 409053, "taker_buy_base": 100234.404, "taker_buy_quote": 48788244.8416 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 512.4, "high": 515.6, "low": 485.8, "close": 495.8, "volume": 20711.574, "close_time": 1762646399999, "quote_volume": 10324931.9237, "trades": 84145, "taker_buy_base": 10149.579, "taker_buy_quote": 5057757.5991 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 495.7, "high": 507.3, "low": 488.7, "close": 503.5, "volume": 30337.769, "close_time": 1762732799999, "quote_volume": 15082296.3598, "trades": 81225, "taker_buy_base": 21017.826, "taker_buy_quote": 10449073.5013 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 503.5, "high": 525.7, "low": 500.8, "close": 517.6, "volume": 33742.937, "close_time": 1762819199999, "quote_volume": 17294942.3854, "trades": 103693, "taker_buy_base": 18600.328, "taker_buy_quote": 9535094.286 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 517.6, "high": 532.1, "low": 503.8, "close": 505.7, "volume": 74373.851, "close_time": 1762905599999, "quote_volume": 38582296.6559, "trades": 204285, "taker_buy_base": 31117.823, "taker_buy_quote": 16142061.1137 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 505.7, "high": 532.6, "low": 498.4, "close": 507.4, "volume": 42374.514, "close_time": 1762991999999, "quote_volume": 21931775.9788, "trades": 128323, "taker_buy_base": 21883.848, "taker_buy_quote": 11326873.0878 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 507.3, "high": 531.6, "low": 494.1, "close": 509.3, "volume": 83367.445, "close_time": 1763078399999, "quote_volume": 43231736.3774, "trades": 199889, "taker_buy_base": 40020.595, "taker_buy_quote": 20736554.2527 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 509.3, "high": 518.1, "low": 475.6, "close": 479.6, "volume": 52378.561, "close_time": 1763164799999, "quote_volume": 25901942.3519, "trades": 198577, "taker_buy_base": 24535.702, "taker_buy_quote": 12137628.0664 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 479.6, "high": 519.8, "low": 479.4, "close": 502.5, "volume": 53795.099, "close_time": 1763251199999, "quote_volume": 27001927.8766, "trades": 156358, "taker_buy_base": 26477.106, "taker_buy_quote": 13313365.4303 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 502.4, "high": 504.4, "low": 472.5, "close": 483.4, "volume": 26967.15, "close_time": 1763337599999, "quote_volume": 13191004.6384, "trades": 124139, "taker_buy_base": 12930.686, "taker_buy_quote": 6326872.4081 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 483.4, "high": 515.6, "low": 480.8, "close": 490.8, "volume": 42251.379, "close_time": 1763423999999, "quote_volume": 21083612.8185, "trades": 202687, "taker_buy_base": 22306.03, "taker_buy_quote": 11126785.1709 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 490.7, "high": 538.0, "low": 475.8, "close": 523.2, "volume": 101787.353, "close_time": 1763510399999, "quote_volume": 52407379.8617, "trades": 337823, "taker_buy_base": 50066.296, "taker_buy_quote": 25777670.7643 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 523.2, "high": 523.4, "low": 470.9, "close": 486.4, "volume": 58385.656, "close_time": 1763596799999, "quote_volume": 28740519.0314, "trades": 192993, "taker_buy_base": 28008.766, "taker_buy_quote": 13763902.4167 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 486.4, "high": 513.0, "low": 474.1, "close": 480.8, "volume": 77540.035, "close_time": 1763683199999, "quote_volume": 38343909.6521, "trades": 215659, "taker_buy_base": 36502.696, "taker_buy_quote": 18042899.7797 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 480.8, "high": 550.7, "low": 446.9, "close": 533.5, "volume": 171524.787, "close_time": 1763769599999, "quote_volume": 85177592.302, "trades": 415022, "taker_buy_base": 82796.153, "taker_buy_quote": 41226634.5274 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 533.5, "high": 568.1, "low": 521.2, "close": 556.7, "volume": 152643.725, "close_time": 1763855999999, "quote_volume": 82868249.6613, "trades": 344742, "taker_buy_base": 76911.326, "taker_buy_quote": 41820606.5933 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 556.7, "high": 558.5, "low": 536.5, "close": 539.3, "volume": 66458.993, "close_time": 1763942399999, "quote_volume": 36383700.8292, "trades": 183439, "taker_buy_base": 32011.143, "taker_buy_quote": 17541643.4277 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 539.3, "high": 564.5, "low": 537.1, "close": 549.3, "volume": 67672.654, "close_time": 1764028799999, "quote_volume": 37308784.6269, "trades": 174577, "taker_buy_base": 36705.747, "taker_buy_quote": 20249909.5438 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 549.4, "high": 550.0, "low": 516.2, "close": 527.3, "volume": 51763.364, "close_time": 1764115199999, "quote_volume": 27345025.1757, "trades": 109773, "taker_buy_base": 27778.957, "taker_buy_quote": 14662836.2324 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 527.3, "high": 549.1, "low": 525.9, "close": 543.7, "volume": 118543.402, "close_time": 1764201599999, "quote_volume": 63597634.7749, "trades": 246639, "taker_buy_base": 54475.264, "taker_buy_quote": 29274536.4109 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 543.7, "high": 551.0, "low": 531.4, "close": 532.7, "volume": 51401.123, "close_time": 1764287999999, "quote_volume": 27874825.8091, "trades": 109280, "taker_buy_base": 18669.871, "taker_buy_quote": 10104301.2312 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 532.7, "high": 554.6, "low": 530.8, "close": 548.6, "volume": 180678.262, "close_time": 1764374399999, "quote_volume": 97612417.3757, "trades": 119005, "taker_buy_base": 152691.226, "taker_buy_quote": 82494090.6158 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 548.7, "high": 548.8, "low": 517.5, "close": 521.5, "volume": 89057.137, "close_time": 1764460799999, "quote_volume": 47620061.5281, "trades": 194739, "taker_buy_base": 37886.097, "taker_buy_quote": 20184889.0077 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 521.6, "high": 562.6, "low": 518.1, "close": 540.8, "volume": 82833.151, "close_time": 1764547199999, "quote_volume": 45098263.2936, "trades": 168898, "taker_buy_base": 43283.604, "taker_buy_quote": 23492353.8725 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 540.7, "high": 544.8, "low": 508.8, "close": 523.2, "volume": 94571.734, "close_time": 1764633599999, "quote_volume": 49439405.5508, "trades": 211984, "taker_buy_base": 45613.033, "taker_buy_quote": 23861827.6898 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 523.1, "high": 558.5, "low": 519.9, "close": 545.3, "volume": 84212.038, "close_time": 1764719999999, "quote_volume": 45185277.6349, "trades": 212263, "taker_buy_base": 39908.112, "taker_buy_quote": 21398672.1007 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 545.3, "high": 607.4, "low": 543.5, "close": 590.6, "volume": 143540.998, "close_time": 1764806399999, "quote_volume": 83186470.4331, "trades": 343155, "taker_buy_base": 87519.842, "taker_buy_quote": 50504042.9177 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 590.5, "high": 600.0, "low": 566.3, "close": 574.9, "volume": 57320.174, "close_time": 1764892799999, "quote_volume": 33474580.253, "trades": 185879, "taker_buy_base": 27225.301, "taker_buy_quote": 15916688.1286 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 574.9, "high": 583.7, "low": 557.0, "close": 559.6, "volume": 42663.376, "close_time": 1764979199999, "quote_volume": 24427667.2771, "trades": 174303, "taker_buy_base": 22014.711, "taker_buy_quote": 12616739.1302 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 559.6, "high": 596.9, "low": 557.9, "close": 583.5, "volume": 49121.844, "close_time": 1765065599999, "quote_volume": 28549953.1829, "trades": 178342, "taker_buy_base": 24465.961, "taker_buy_quote": 14216168.4593 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 583.6, "high": 605.0, "low": 567.7, "close": 598.5, "volume": 41420.536, "close_time": 1765151999999, "quote_volume": 24330078.2961, "trades": 173168, "taker_buy_base": 21308.564, "taker_buy_quote": 12541304.6237 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 598.5, "high": 605.0, "low": 575.8, "close": 579.1, "volume": 36561.435, "close_time": 1765238399999, "quote_volume": 21642494.4953, "trades": 118983, "taker_buy_base": 18574.751, "taker_buy_quote": 11004758.5852 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 579.2, "high": 591.3, "low": 570.0, "close": 585.0, "volume": 96628.13, "close_time": 1765324799999, "quote_volume": 56367168.1072, "trades": 123781, "taker_buy_base": 78598.093, "taker_buy_quote": 45880538.4167 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 584.9, "high": 588.9, "low": 558.8, "close": 572.6, "volume": 96044.058, "close_time": 1765411199999, "quote_volume": 54520531.1577, "trades": 206946, "taker_buy_base": 65285.049, "taker_buy_quote": 37019635.8091 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 572.7, "high": 576.6, "low": 551.5, "close": 574.3, "volume": 45546.917, "close_time": 1765497599999, "quote_volume": 25558206.0952, "trades": 146530, "taker_buy_base": 21257.991, "taker_buy_quote": 11932383.0744 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 574.3, "high": 588.4, "low": 567.9, "close": 581.9, "volume": 59279.981, "close_time": 1765583999999, "quote_volume": 34366936.7768, "trades": 132680, "taker_buy_base": 39450.015, "taker_buy_quote": 22874475.1719 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 581.9, "high": 586.8, "low": 568.2, "close": 579.9, "volume": 19244.263, "close_time": 1765670399999, "quote_volume": 11107224.0854, "trades": 72373, "taker_buy_base": 8962.437, "taker_buy_quote": 5172937.0693 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 580.0, "high": 585.3, "low": 554.2, "close": 558.3, "volume": 30902.916, "close_time": 1765756799999, "quote_volume": 17750007.0306, "trades": 97488, "taker_buy_base": 14607.451, "taker_buy_quote": 8397068.6379 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 558.2, "high": 573.8, "low": 518.5, "close": 536.1, "volume": 50432.952, "close_time": 1765843199999, "quote_volume": 27395405.0174, "trades": 142022, "taker_buy_base": 24503.648, "taker_buy_quote": 13315462.7334 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 536.1, "high": 557.8, "low": 527.7, "close": 546.3, "volume": 39953.943, "close_time": 1765929599999, "quote_volume": 21650846.9383, "trades": 127208, "taker_buy_base": 19244.318, "taker_buy_quote": 10431308.4082 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 546.2, "high": 568.8, "low": 539.8, "close": 546.7, "volume": 51341.419, "close_time": 1766015999999, "quote_volume": 28219011.9483, "trades": 154876, "taker_buy_base": 28120.158, "taker_buy_quote": 15460474.0825 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 546.6, "high": 588.0, "low": 528.1, "close": 565.9, "volume": 101010.714, "close_time": 1766102399999, "quote_volume": 56571099.5456, "trades": 303149, "taker_buy_base": 50453.163, "taker_buy_quote": 28404788.722 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 565.9, "high": 631.7, "low": 557.1, "close": 624.9, "volume": 97388.929, "close_time": 1766188799999, "quote_volume": 58236846.0644, "trades": 299206, "taker_buy_base": 51195.752, "taker_buy_quote": 30619477.4995 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 624.8, "high": 625.9, "low": 588.5, "close": 592.1, "volume": 62967.314, "close_time": 1766275199999, "quote_volume": 37912736.3538, "trades": 170436, "taker_buy_base": 27998.634, "taker_buy_quote": 16850387.8613 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 592.0, "high": 602.9, "low": 576.8, "close": 591.1, "volume": 30621.097, "close_time": 1766361599999, "quote_volume": 18027159.2653, "trades": 95226, "taker_buy_base": 14781.597, "taker_buy_quote": 8704882.1811 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 591.2, "high": 598.6, "low": 571.4, "close": 590.4, "volume": 63563.171, "close_time": 1766447999999, "quote_volume": 37287166.3921, "trades": 187170, "taker_buy_base": 28747.64, "taker_buy_quote": 16865913.4599 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 590.4, "high": 593.9, "low": 570.6, "close": 572.5, "volume": 33806.856, "close_time": 1766534399999, "quote_volume": 19675175.2723, "trades": 98169, "taker_buy_base": 15301.626, "taker_buy_quote": 8906839.6408 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 572.6, "high": 581.1, "low": 563.3, "close": 568.7, "volume": 46526.491, "close_time": 1766620799999, "quote_volume": 26505934.5936, "trades": 147060, "taker_buy_base": 23390.363, "taker_buy_quote": 13327337.5864 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 568.7, "high": 600.1, "low": 566.4, "close": 589.8, "volume": 42451.451, "close_time": 1766707199999, "quote_volume": 24966173.3719, "trades": 128907, "taker_buy_base": 21414.543, "taker_buy_quote": 12591169.316 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 589.7, "high": 614.5, "low": 586.8, "close": 594.9, "volume": 51345.087, "close_time": 1766793599999, "quote_volume": 30880524.3188, "trades": 173464, "taker_buy_base": 25163.86, "taker_buy_quote": 15141354.8505 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 594.8, "high": 625.8, "low": 593.2, "close": 623.4, "volume": 41932.253, "close_time": 1766879999999, "quote_volume": 25675047.8279, "trades": 133302, "taker_buy_base": 20877.259, "taker_buy_quote": 12793873.8161 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 623.3, "high": 638.0, "low": 610.5, "close": 622.4, "volume": 53213.955, "close_time": 1766966399999, "quote_volume": 33113436.6095, "trades": 176189, "taker_buy_base": 25467.744, "taker_buy_quote": 15857754.9834 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 622.4, "high": 627.2, "low": 592.9, "close": 599.2, "volume": 103775.537, "close_time": 1767052799999, "quote_volume": 63126463.8384, "trades": 310021, "taker_buy_base": 52413.721, "taker_buy_quote": 31882459.0571 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 599.2, "high": 608.1, "low": 591.3, "close": 595.8, "volume": 67362.527, "close_time": 1767139199999, "quote_volume": 40366456.5842, "trades": 172568, "taker_buy_base": 26206.177, "taker_buy_quote": 15701028.9188 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 595.8, "high": 603.4, "low": 592.9, "close": 599.5, "volume": 27177.493, "close_time": 1767225599999, "quote_volume": 16257856.5024, "trades": 119837, "taker_buy_base": 14662.786, "taker_buy_quote": 8769091.2697 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 599.6, "high": 606.5, "low": 585.9, "close": 593.2, "volume": 34439.413, "close_time": 1767311999999, "quote_volume": 20443613.1852, "trades": 212562, "taker_buy_base": 15730.388, "taker_buy_quote": 9339842.4172 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 593.3, "high": 618.7, "low": 585.4, "close": 609.8, "volume": 57714.786, "close_time": 1767398399999, "quote_volume": 34621335.8046, "trades": 197896, "taker_buy_base": 29179.204, "taker_buy_quote": 17522388.7379 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 609.9, "high": 664.1, "low": 608.5, "close": 654.5, "volume": 92733.465, "close_time": 1767484799999, "quote_volume": 59188226.9447, "trades": 387799, "taker_buy_base": 52252.094, "taker_buy_quote": 33383322.5844 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 654.5, "high": 662.5, "low": 635.4, "close": 639.1, "volume": 88728.675, "close_time": 1767571199999, "quote_volume": 57301597.0531, "trades": 298346, "taker_buy_base": 38030.996, "taker_buy_quote": 24549450.7731 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 639.2, "high": 669.6, "low": 639.0, "close": 645.2, "volume": 87698.158, "close_time": 1767657599999, "quote_volume": 57294905.9995, "trades": 307661, "taker_buy_base": 44401.172, "taker_buy_quote": 29025833.3156 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 645.3, "high": 658.0, "low": 624.1, "close": 638.2, "volume": 65951.659, "close_time": 1767743999999, "quote_volume": 42232437.0302, "trades": 216306, "taker_buy_base": 29298.677, "taker_buy_quote": 18760664.7423 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 638.2, "high": 638.2, "low": 622.2, "close": 629.2, "volume": 21367.687, "close_time": 1767830399999, "quote_volume": 13477296.5009, "trades": 83194, "taker_buy_base": 9923.204, "taker_buy_quote": 6261075.9841 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 629.3, "high": 653.4, "low": 619.0, "close": 632.0, "volume": 54007.428, "close_time": 1767916799999, "quote_volume": 34359337.0862, "trades": 180506, "taker_buy_base": 28329.534, "taker_buy_quote": 18032284.2679 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 632.1, "high": 642.5, "low": 625.0, "close": 634.7, "volume": 34426.625, "close_time": 1768003199999, "quote_volume": 21788526.2947, "trades": 127120, "taker_buy_base": 13454.638, "taker_buy_quote": 8523792.937 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 634.7, "high": 650.4, "low": 631.4, "close": 643.9, "volume": 21844.69, "close_time": 1768089599999, "quote_volume": 14000726.3736, "trades": 86554, "taker_buy_base": 11476.717, "taker_buy_quote": 7360461.5238 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 644.0, "high": 667.0, "low": 638.1, "close": 649.1, "volume": 124934.69, "close_time": 1768175999999, "quote_volume": 81689314.7259, "trades": 292209, "taker_buy_base": 71897.38, "taker_buy_quote": 47052586.6005 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 649.2, "high": 661.2, "low": 613.1, "close": 621.7, "volume": 133573.83, "close_time": 1768262399999, "quote_volume": 84555051.9652, "trades": 267295, "taker_buy_base": 63561.746, "taker_buy_quote": 40221521.7046 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 621.6, "high": 626.6, "low": 605.1, "close": 617.0, "volume": 101028.819, "close_time": 1768348799999, "quote_volume": 61959352.7065, "trades": 261973, "taker_buy_base": 41982.323, "taker_buy_quote": 25753941.5008 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 617.0, "high": 619.5, "low": 593.6, "close": 597.4, "volume": 116833.267, "close_time": 1768435199999, "quote_volume": 70486639.3933, "trades": 224940, "taker_buy_base": 57652.562, "taker_buy_quote": 34777388.108 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 597.5, "high": 630.6, "low": 574.5, "close": 590.8, "volume": 211491.276, "close_time": 1768521599999, "quote_volume": 127173549.9237, "trades": 559094, "taker_buy_base": 95346.18, "taker_buy_quote": 57377903.1069 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 590.9, "high": 606.9, "low": 589.5, "close": 599.5, "volume": 114365.314, "close_time": 1768607999999, "quote_volume": 68456010.0784, "trades": 284593, "taker_buy_base": 59276.443, "taker_buy_quote": 35475016.1811 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 599.6, "high": 602.7, "low": 588.9, "close": 594.1, "volume": 64836.315, "close_time": 1768694399999, "quote_volume": 38711201.21, "trades": 87721, "taker_buy_base": 23870.553, "taker_buy_quote": 14247007.1102 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 594.1, "high": 602.3, "low": 587.7, "close": 591.4, "volume": 24086.238, "close_time": 1768780799999, "quote_volume": 14316591.6751, "trades": 73265, "taker_buy_base": 12887.129, "taker_buy_quote": 7662005.1687 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 591.4, "high": 594.8, "low": 562.8, "close": 584.0, "volume": 51379.087, "close_time": 1768867199999, "quote_volume": 30112657.3003, "trades": 124258, "taker_buy_base": 28218.562, "taker_buy_quote": 16550800.1246 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 584.0, "high": 587.2, "low": 564.2, "close": 573.2, "volume": 58930.105, "close_time": 1768953599999, "quote_volume": 33837464.023, "trades": 172666, "taker_buy_base": 36868.98, "taker_buy_quote": 21163458.6967 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 573.1, "high": 598.0, "low": 570.2, "close": 584.8, "volume": 63001.86, "close_time": 1769039999999, "quote_volume": 37051916.2305, "trades": 193309, "taker_buy_base": 35578.245, "taker_buy_quote": 20928359.9204 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 584.8, "high": 604.0, "low": 584.5, "close": 599.2, "volume": 25155.548, "close_time": 1769126399999, "quote_volume": 14993968.2723, "trades": 100409, "taker_buy_base": 12576.655, "taker_buy_quote": 7494020.4737 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 599.2, "high": 601.5, "low": 586.5, "close": 595.7, "volume": 19873.144, "close_time": 1769212799999, "quote_volume": 11834683.9218, "trades": 74425, "taker_buy_base": 10327.064, "taker_buy_quote": 6150428.0382 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 595.7, "high": 599.1, "low": 590.8, "close": 593.6, "volume": 8196.232, "close_time": 1769299199999, "quote_volume": 4877741.6022, "trades": 38573, "taker_buy_base": 4103.628, "taker_buy_quote": 2442132.8228 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 593.6, "high": 595.9, "low": 563.6, "close": 572.2, "volume": 23802.139, "close_time": 1769385599999, "quote_volume": 13817618.6661, "trades": 95330, "taker_buy_base": 9958.717, "taker_buy_quote": 5778117.315 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 572.1, "high": 583.3, "low": 571.2, "close": 578.7, "volume": 14970.053, "close_time": 1769471999999, "quote_volume": 8658866.9871, "trades": 69196, "taker_buy_base": 7267.165, "taker_buy_quote": 4204475.6331 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 578.7, "high": 603.9, "low": 577.6, "close": 600.2, "volume": 36032.425, "close_time": 1769558399999, "quote_volume": 21343336.3777, "trades": 115201, "taker_buy_base": 20401.16, "taker_buy_quote": 12089719.6566 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 600.2, "high": 602.0, "low": 589.4, "close": 591.1, "volume": 18786.675, "close_time": 1769644799999, "quote_volume": 11167380.7515, "trades": 81593, "taker_buy_base": 10502.622, "taker_buy_quote": 6241047.4298 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 591.2, "high": 591.4, "low": 548.2, "close": 554.1, "volume": 27886.294, "close_time": 1769731199999, "quote_volume": 15808022.0768, "trades": 108607, "taker_buy_base": 13018.963, "taker_buy_quote": 7386209.9528 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 554.1, "high": 559.8, "low": 533.4, "close": 553.2, "volume": 49495.202, "close_time": 1769817599999, "quote_volume": 27093866.4338, "trades": 163441, "taker_buy_base": 25999.562, "taker_buy_quote": 14239135.112 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 553.3, "high": 554.1, "low": 467.2, "close": 507.5, "volume": 72516.898, "close_time": 1769903999999, "quote_volume": 36614652.6556, "trades": 240892, "taker_buy_base": 34004.949, "taker_buy_quote": 17201013.5845 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 507.6, "high": 538.4, "low": 506.2, "close": 516.2, "volume": 84361.113, "close_time": 1769990399999, "quote_volume": 44154554.2991, "trades": 267695, "taker_buy_base": 48581.98, "taker_buy_quote": 25450141.9528 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 516.3, "high": 544.1, "low": 497.4, "close": 539.7, "volume": 52571.702, "close_time": 1770076799999, "quote_volume": 27472193.9026, "trades": 175724, "taker_buy_base": 27386.975, "taker_buy_quote": 14316240.9751 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 539.6, "high": 542.1, "low": 509.6, "close": 527.1, "volume": 36642.32, "close_time": 1770163199999, "quote_volume": 19289491.0632, "trades": 141209, "taker_buy_base": 17905.554, "taker_buy_quote": 9430854.7099 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 527.0, "high": 539.9, "low": 515.0, "close": 532.5, "volume": 37639.924, "close_time": 1770249599999, "quote_volume": 19852810.4493, "trades": 144291, "taker_buy_base": 19053.083, "taker_buy_quote": 10066487.7712 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 532.5, "high": 542.6, "low": 452.6, "close": 453.9, "volume": 93295.953, "close_time": 1770335999999, "quote_volume": 46457366.1739, "trades": 347764, "taker_buy_base": 44547.133, "taker_buy_quote": 22182795.7434 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 453.8, "high": 542.8, "low": 423.0, "close": 523.2, "volume": 131309.698, "close_time": 1770422399999, "quote_volume": 62439865.9735, "trades": 439745, "taker_buy_base": 61442.228, "taker_buy_quote": 29325508.0556 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 523.1, "high": 540.5, "low": 514.2, "close": 525.1, "volume": 77624.275, "close_time": 1770508799999, "quote_volume": 40861576.7752, "trades": 294442, "taker_buy_base": 39178.5, "taker_buy_quote": 20634893.1668 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 525.2, "high": 540.8, "low": 516.8, "close": 527.0, "volume": 34730.786, "close_time": 1770595199999, "quote_volume": 18351098.5218, "trades": 110779, "taker_buy_base": 16410.378, "taker_buy_quote": 8675936.2489 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 527.0, "high": 538.0, "low": 511.2, "close": 533.0, "volume": 31391.099, "close_time": 1770681599999, "quote_volume": 16488149.2625, "trades": 122799, "taker_buy_base": 15743.274, "taker_buy_quote": 8275616.5323 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 533.0, "high": 534.3, "low": 511.8, "close": 524.3, "volume": 38388.19, "close_time": 1770767999999, "quote_volume": 20062497.3684, "trades": 116666, "taker_buy_base": 17881.454, "taker_buy_quote": 9344795.7652 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 524.3, "high": 528.0, "low": 507.6, "close": 516.2, "volume": 38933.857, "close_time": 1770854399999, "quote_volume": 20151806.7869, "trades": 126746, "taker_buy_base": 16825.729, "taker_buy_quote": 8711474.3618 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 516.2, "high": 521.0, "low": 493.8, "close": 503.0, "volume": 25899.034, "close_time": 1770940799999, "quote_volume": 13162385.9936, "trades": 104523, "taker_buy_base": 13927.604, "taker_buy_quote": 7078410.4723 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 503.0, "high": 570.0, "low": 499.9, "close": 563.9, "volume": 52303.621, "close_time": 1771027199999, "quote_volume": 28444904.2164, "trades": 185704, "taker_buy_base": 28452.87, "taker_buy_quote": 15461015.5539 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 563.9, "high": 572.6, "low": 557.6, "close": 562.9, "volume": 30470.359, "close_time": 1771113599999, "quote_volume": 17199741.5544, "trades": 103208, "taker_buy_base": 15704.274, "taker_buy_quote": 8866253.1822 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 563.0, "high": 566.6, "low": 550.4, "close": 553.5, "volume": 22397.933, "close_time": 1771199999999, "quote_volume": 12497257.8217, "trades": 91886, "taker_buy_base": 11572.109, "taker_buy_quote": 6456865.2995 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 553.5, "high": 581.5, "low": 551.5, "close": 569.2, "volume": 31961.491, "close_time": 1771286399999, "quote_volume": 18089765.1198, "trades": 116952, "taker_buy_base": 17707.725, "taker_buy_quote": 10036074.3134 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 569.2, "high": 578.0, "low": 549.5, "close": 563.4, "volume": 25801.022, "close_time": 1771372799999, "quote_volume": 14554122.6815, "trades": 124097, "taker_buy_base": 13631.395, "taker_buy_quote": 7698178.439 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 563.5, "high": 570.2, "low": 550.6, "close": 558.0, "volume": 21799.75, "close_time": 1771459199999, "quote_volume": 12203851.5323, "trades": 88852, "taker_buy_base": 11793.158, "taker_buy_quote": 6606183.9331 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 557.9, "high": 564.9, "low": 538.7, "close": 560.4, "volume": 29747.781, "close_time": 1771545599999, "quote_volume": 16431836.1189, "trades": 114004, "taker_buy_base": 16268.203, "taker_buy_quote": 8993125.4621 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 560.2, "high": 570.7, "low": 540.8, "close": 562.4, "volume": 66675.695, "close_time": 1771631999999, "quote_volume": 36985972.8309, "trades": 170980, "taker_buy_base": 32696.156, "taker_buy_quote": 18087117.2337 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 562.5, "high": 577.0, "low": 558.5, "close": 564.1, "volume": 19789.479, "close_time": 1771718399999, "quote_volume": 11233561.8527, "trades": 66431, "taker_buy_base": 11247.829, "taker_buy_quote": 6387575.7536 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 564.1, "high": 586.2, "low": 559.0, "close": 570.7, "volume": 50444.272, "close_time": 1771804799999, "quote_volume": 28937362.6537, "trades": 137812, "taker_buy_base": 26537.098, "taker_buy_quote": 15210827.8939 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 570.8, "high": 570.8, "low": 487.3, "close": 495.8, "volume": 76023.825, "close_time": 1771891199999, "quote_volume": 40011360.1927, "trades": 218483, "taker_buy_base": 38493.775, "taker_buy_quote": 20217474.6616 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 495.7, "high": 499.1, "low": 470.8, "close": 484.8, "volume": 72609.414, "close_time": 1771977599999, "quote_volume": 35096816.8909, "trades": 214259, "taker_buy_base": 35393.385, "taker_buy_quote": 17135232.0189 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 484.8, "high": 520.3, "low": 483.9, "close": 492.9, "volume": 53756.738, "close_time": 1772063999999, "quote_volume": 27106540.638, "trades": 186010, "taker_buy_base": 28177.098, "taker_buy_quote": 14205944.0757 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 492.8, "high": 505.8, "low": 476.6, "close": 478.4, "volume": 29976.65, "close_time": 1772150399999, "quote_volume": 14797540.2219, "trades": 112831, "taker_buy_base": 14196.913, "taker_buy_quote": 7008980.1178 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 478.4, "high": 491.1, "low": 455.1, "close": 461.5, "volume": 32169.414, "close_time": 1772236799999, "quote_volume": 15206128.9577, "trades": 97883, "taker_buy_base": 15962.409, "taker_buy_quote": 7540117.1009 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 461.4, "high": 468.4, "low": 439.6, "close": 457.6, "volume": 42894.538, "close_time": 1772323199999, "quote_volume": 19307722.9226, "trades": 156794, "taker_buy_base": 22103.116, "taker_buy_quote": 9947536.0044 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 457.6, "high": 466.9, "low": 432.0, "close": 441.7, "volume": 28623.582, "close_time": 1772409599999, "quote_volume": 12801814.7755, "trades": 106878, "taker_buy_base": 15499.446, "taker_buy_quote": 6931028.1346 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 441.7, "high": 454.4, "low": 436.1, "close": 445.3, "volume": 35460.97, "close_time": 1772495999999, "quote_volume": 15776024.3428, "trades": 118524, "taker_buy_base": 17226.061, "taker_buy_quote": 7664320.8648 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 445.4, "high": 450.1, "low": 432.2, "close": 443.9, "volume": 24297.435, "close_time": 1772582399999, "quote_volume": 10713255.5307, "trades": 89520, "taker_buy_base": 12726.745, "taker_buy_quote": 5610314.1211 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 443.9, "high": 476.8, "low": 439.0, "close": 466.9, "volume": 44261.326, "close_time": 1772668799999, "quote_volume": 20302617.8828, "trades": 155919, "taker_buy_base": 21830.979, "taker_buy_quote": 10015497.457 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 466.8, "high": 467.8, "low": 454.3, "close": 461.6, "volume": 30348.687, "close_time": 1772755199999, "quote_volume": 13973864.3099, "trades": 88235, "taker_buy_base": 14933.788, "taker_buy_quote": 6873486.1795 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 461.5, "high": 463.3, "low": 442.2, "close": 449.7, "volume": 21438.593, "close_time": 1772841599999, "quote_volume": 9696725.7129, "trades": 73265, "taker_buy_base": 10749.159, "taker_buy_quote": 4858217.8117 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 449.6, "high": 454.1, "low": 445.7, "close": 450.2, "volume": 13844.826, "close_time": 1772927999999, "quote_volume": 6229011.1606, "trades": 43492, "taker_buy_base": 7437.195, "taker_buy_quote": 3346416.475 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 450.2, "high": 455.4, "low": 440.4, "close": 443.1, "volume": 14209.03, "close_time": 1773014399999, "quote_volume": 6360631.9267, "trades": 55950, "taker_buy_base": 7089.761, "taker_buy_quote": 3174114.3973 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 443.0, "high": 456.9, "low": 442.9, "close": 444.6, "volume": 23746.392, "close_time": 1773100799999, "quote_volume": 10673104.5055, "trades": 88851, "taker_buy_base": 12663.361, "taker_buy_quote": 5690582.4802 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 444.5, "high": 454.3, "low": 442.6, "close": 447.1, "volume": 27205.973, "close_time": 1773187199999, "quote_volume": 12194532.4171, "trades": 97065, "taker_buy_base": 14983.483, "taker_buy_quote": 6718700.7499 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 447.0, "high": 461.2, "low": 445.7, "close": 455.1, "volume": 19453.148, "close_time": 1773273599999, "quote_volume": 8829169.5828, "trades": 71879, "taker_buy_base": 9516.446, "taker_buy_quote": 4320810.5551 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 455.1, "high": 461.5, "low": 451.6, "close": 455.2, "volume": 11218.469, "close_time": 1773359999999, "quote_volume": 5115863.4259, "trades": 47270, "taker_buy_base": 6391.576, "taker_buy_quote": 2915801.9217 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 455.2, "high": 475.6, "low": 454.8, "close": 461.0, "volume": 39232.293, "close_time": 1773446399999, "quote_volume": 18330367.6484, "trades": 137007, "taker_buy_base": 20155.794, "taker_buy_quote": 9415848.5872 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 460.9, "high": 468.5, "low": 454.3, "close": 467.6, "volume": 16336.77, "close_time": 1773532799999, "quote_volume": 7524857.9452, "trades": 49871, "taker_buy_base": 8841.622, "taker_buy_quote": 4072445.3823 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 467.6, "high": 470.7, "low": 459.8, "close": 469.7, "volume": 17886.861, "close_time": 1773619199999, "quote_volume": 8321276.3167, "trades": 55446, "taker_buy_base": 9362.987, "taker_buy_quote": 4357233.3124 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 469.6, "high": 483.8, "low": 465.1, "close": 478.8, "volume": 25463.505, "close_time": 1773705599999, "quote_volume": 12079137.3003, "trades": 80462, "taker_buy_base": 13671.748, "taker_buy_quote": 6489438.7175 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 478.8, "high": 481.2, "low": 470.2, "close": 470.7, "volume": 13922.653, "close_time": 1773791999999, "quote_volume": 6614755.7384, "trades": 50248, "taker_buy_base": 7037.34, "taker_buy_quote": 3344650.6625 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 470.7, "high": 472.6, "low": 446.5, "close": 456.9, "volume": 18368.338, "close_time": 1773878399999, "quote_volume": 8427136.0029, "trades": 60565, "taker_buy_base": 10683.728, "taker_buy_quote": 4905762.6671 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 456.9, "high": 460.7, "low": 449.7, "close": 455.6, "volume": 18252.727, "close_time": 1773964799999, "quote_volume": 8324066.2825, "trades": 58903, "taker_buy_base": 9695.772, "taker_buy_quote": 4422909.9122 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 455.7, "high": 475.2, "low": 454.9, "close": 474.6, "volume": 21846.582, "close_time": 1774051199999, "quote_volume": 10188462.5397, "trades": 73440, "taker_buy_base": 11400.269, "taker_buy_quote": 5316385.6446 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 474.6, "high": 477.2, "low": 459.7, "close": 462.6, "volume": 13083.112, "close_time": 1774137599999, "quote_volume": 6130493.6772, "trades": 43065, "taker_buy_base": 6105.635, "taker_buy_quote": 2862106.1095 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 462.5, "high": 471.4, "low": 457.4, "close": 467.4, "volume": 20206.795, "close_time": 1774223999999, "quote_volume": 9413642.1831, "trades": 72605, "taker_buy_base": 11163.812, "taker_buy_quote": 5200314.9259 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 467.4, "high": 486.3, "low": 462.6, "close": 478.0, "volume": 26604.513, "close_time": 1774310399999, "quote_volume": 12656002.4322, "trades": 92466, "taker_buy_base": 13561.244, "taker_buy_quote": 6452636.3245 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 478.1, "high": 480.2, "low": 468.6, "close": 477.4, "volume": 23114.362, "close_time": 1774396799999, "quote_volume": 10957494.7406, "trades": 79991, "taker_buy_base": 13193.496, "taker_buy_quote": 6255240.148 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 477.4, "high": 480.3, "low": 471.4, "close": 473.6, "volume": 13866.679, "close_time": 1774483199999, "quote_volume": 6616256.7814, "trades": 55657, "taker_buy_base": 7790.823, "taker_buy_quote": 3719521.3671 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 473.6, "high": 474.1, "low": 458.7, "close": 461.9, "volume": 18277.488, "close_time": 1774569599999, "quote_volume": 8502918.1759, "trades": 66631, "taker_buy_base": 8512.785, "taker_buy_quote": 3961124.6712 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 462.0, "high": 475.0, "low": 458.2, "close": 472.9, "volume": 57189.175, "close_time": 1774655999999, "quote_volume": 26712064.1688, "trades": 173829, "taker_buy_base": 35369.977, "taker_buy_quote": 16525907.99 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 472.9, "high": 484.2, "low": 470.8, "close": 481.2, "volume": 25019.844, "close_time": 1774742399999, "quote_volume": 11978997.5238, "trades": 96901, "taker_buy_base": 17322.852, "taker_buy_quote": 8298336.868 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 481.2, "high": 484.8, "low": 480.7, "close": 482.6, "volume": 10298.303, "close_time": 1774828799999, "quote_volume": 4973442.2602, "trades": 35290, "taker_buy_base": 7884.061, "taker_buy_quote": 3807647.542 } ] } }, "last_update": "2026-03-29T16:40:57.794924" }