{ "symbol": "BNBUSDC", "fetched_at": "2026-04-11T16:35:12.974014", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1299.71, "high": 1301.77, "low": 1252.63, "close": 1260.57, "volume": 20836.555, "close_time": 1760367599999, "quote_volume": 26479539.48001, "trades": 52741, "taker_buy_base": 9851.78, "taker_buy_quote": 12520127.04438 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1260.52, "high": 1282.83, "low": 1259.1, "close": 1275.39, "volume": 12180.583, "close_time": 1760371199999, "quote_volume": 15483132.5276, "trades": 29445, "taker_buy_base": 6559.411, "taker_buy_quote": 8338465.25424 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1275.39, "high": 1289.23, "low": 1272.95, "close": 1279.68, "volume": 9954.102, "close_time": 1760374799999, "quote_volume": 12752667.00429, "trades": 27240, "taker_buy_base": 5192.972, "taker_buy_quote": 6654145.29953 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1279.48, "high": 1290.36, "low": 1268.46, "close": 1287.22, "volume": 7641.794, "close_time": 1760378399999, "quote_volume": 9772967.45519, "trades": 22775, "taker_buy_base": 3436.818, "taker_buy_quote": 4395061.85222 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1287.0, "high": 1287.54, "low": 1262.82, "close": 1268.58, "volume": 7834.245, "close_time": 1760381999999, "quote_volume": 9986420.98312, "trades": 21297, "taker_buy_base": 3274.64, "taker_buy_quote": 4173890.0412 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1268.35, "high": 1280.95, "low": 1266.57, "close": 1272.88, "volume": 6120.098, "close_time": 1760385599999, "quote_volume": 7792673.14027, "trades": 16252, "taker_buy_base": 3006.055, "taker_buy_quote": 3828500.18327 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1272.99, "high": 1287.79, "low": 1272.68, "close": 1286.43, "volume": 4427.572, "close_time": 1760389199999, "quote_volume": 5670684.18882, "trades": 12054, "taker_buy_base": 2252.171, "taker_buy_quote": 2885180.7007 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1286.19, "high": 1291.35, "low": 1278.53, "close": 1289.33, "volume": 3584.305, "close_time": 1760392799999, "quote_volume": 4599162.24044, "trades": 10157, "taker_buy_base": 1638.079, "taker_buy_quote": 2102680.5398 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1289.21, "high": 1298.93, "low": 1285.76, "close": 1294.27, "volume": 6527.84, "close_time": 1760396399999, "quote_volume": 8440353.3546, "trades": 16100, "taker_buy_base": 2975.866, "taker_buy_quote": 3848947.68521 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1294.2, "high": 1300.25, "low": 1289.94, "close": 1295.76, "volume": 5303.307, "close_time": 1760399999999, "quote_volume": 6868809.04049, "trades": 12033, "taker_buy_base": 2342.0, "taker_buy_quote": 3033578.42046 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1295.63, "high": 1319.26, "low": 1293.86, "close": 1303.72, "volume": 11312.233, "close_time": 1760403599999, "quote_volume": 14804207.54441, "trades": 28511, "taker_buy_base": 5670.748, "taker_buy_quote": 7423065.30111 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1303.56, "high": 1303.56, "low": 1285.91, "close": 1291.64, "volume": 7333.242, "close_time": 1760407199999, "quote_volume": 9493579.72232, "trades": 17044, "taker_buy_base": 3297.042, "taker_buy_quote": 4268500.21048 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1291.64, "high": 1296.9, "low": 1282.27, "close": 1283.9, "volume": 5577.68, "close_time": 1760410799999, "quote_volume": 7187906.97807, "trades": 13661, "taker_buy_base": 2173.286, "taker_buy_quote": 2801714.92505 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1283.81, "high": 1285.39, "low": 1269.97, "close": 1279.3, "volume": 6965.615, "close_time": 1760414399999, "quote_volume": 8895257.09846, "trades": 18115, "taker_buy_base": 3354.288, "taker_buy_quote": 4282727.14498 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1279.26, "high": 1281.34, "low": 1241.3, "close": 1241.47, "volume": 30656.484, "close_time": 1760417999999, "quote_volume": 38390971.95685, "trades": 40054, "taker_buy_base": 22017.485, "taker_buy_quote": 27512480.59584 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1241.63, "high": 1250.7, "low": 1230.64, "close": 1237.83, "volume": 16160.304, "close_time": 1760421599999, "quote_volume": 20056548.97507, "trades": 37876, "taker_buy_base": 9056.004, "taker_buy_quote": 11240817.02449 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1237.83, "high": 1244.46, "low": 1180.37, "close": 1203.86, "volume": 24367.089, "close_time": 1760425199999, "quote_volume": 29441497.22486, "trades": 61818, "taker_buy_base": 11230.36, "taker_buy_quote": 13563442.12106 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1203.72, "high": 1217.66, "low": 1189.11, "close": 1196.13, "volume": 16373.964, "close_time": 1760428799999, "quote_volume": 19720298.46373, "trades": 41049, "taker_buy_base": 7868.334, "taker_buy_quote": 9476958.20905 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1196.14, "high": 1210.12, "low": 1190.43, "close": 1198.56, "volume": 8824.98, "close_time": 1760432399999, "quote_volume": 10593517.41769, "trades": 25332, "taker_buy_base": 4135.119, "taker_buy_quote": 4965520.74005 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1198.62, "high": 1213.81, "low": 1197.38, "close": 1200.39, "volume": 8115.115, "close_time": 1760435999999, "quote_volume": 9775664.97634, "trades": 21219, "taker_buy_base": 3408.07, "taker_buy_quote": 4106479.24715 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1200.39, "high": 1200.63, "low": 1165.27, "close": 1184.31, "volume": 20988.858, "close_time": 1760439599999, "quote_volume": 24842372.64873, "trades": 50056, "taker_buy_base": 9990.019, "taker_buy_quote": 11818560.79501 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1184.37, "high": 1197.99, "low": 1169.53, "close": 1171.47, "volume": 13014.903, "close_time": 1760443199999, "quote_volume": 15398050.79223, "trades": 32009, "taker_buy_base": 6207.138, "taker_buy_quote": 7349017.09033 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1171.53, "high": 1174.9, "low": 1144.0, "close": 1150.62, "volume": 18851.545, "close_time": 1760446799999, "quote_volume": 21865048.87911, "trades": 40527, "taker_buy_base": 7912.668, "taker_buy_quote": 9179557.47513 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1150.71, "high": 1197.86, "low": 1146.94, "close": 1180.94, "volume": 35346.4, "close_time": 1760450399999, "quote_volume": 41430052.18743, "trades": 77076, "taker_buy_base": 19785.231, "taker_buy_quote": 23204189.65033 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1180.83, "high": 1200.51, "low": 1178.31, "close": 1182.32, "volume": 16560.215, "close_time": 1760453999999, "quote_volume": 19691158.65282, "trades": 43345, "taker_buy_base": 7478.012, "taker_buy_quote": 8893980.95393 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1182.6, "high": 1216.31, "low": 1174.17, "close": 1214.61, "volume": 16464.263, "close_time": 1760457599999, "quote_volume": 19675620.63734, "trades": 33695, "taker_buy_base": 9153.045, "taker_buy_quote": 10952298.2269 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1214.62, "high": 1251.41, "low": 1208.39, "close": 1216.2, "volume": 27406.432, "close_time": 1760461199999, "quote_volume": 33610411.52746, "trades": 62565, "taker_buy_base": 13555.625, "taker_buy_quote": 16626429.26625 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1216.19, "high": 1226.68, "low": 1194.28, "close": 1216.34, "volume": 13527.72, "close_time": 1760464799999, "quote_volume": 16433366.89467, "trades": 28027, "taker_buy_base": 6168.268, "taker_buy_quote": 7492351.35321 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1216.39, "high": 1229.68, "low": 1209.58, "close": 1215.26, "volume": 8608.505, "close_time": 1760468399999, "quote_volume": 10511871.27678, "trades": 18102, "taker_buy_base": 4203.185, "taker_buy_quote": 5134619.50965 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1215.22, "high": 1225.63, "low": 1192.17, "close": 1207.4, "volume": 9174.834, "close_time": 1760471999999, "quote_volume": 11080231.58428, "trades": 22734, "taker_buy_base": 4513.96, "taker_buy_quote": 5451609.2192 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1207.22, "high": 1220.27, "low": 1203.85, "close": 1218.68, "volume": 3992.207, "close_time": 1760475599999, "quote_volume": 4839657.81882, "trades": 11424, "taker_buy_base": 2113.55, "taker_buy_quote": 2561710.51381 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1218.67, "high": 1223.21, "low": 1213.43, "close": 1218.0, "volume": 2155.269, "close_time": 1760479199999, "quote_volume": 2625750.1762, "trades": 7142, "taker_buy_base": 977.4, "taker_buy_quote": 1190617.84342 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1217.93, "high": 1222.06, "low": 1206.25, "close": 1208.99, "volume": 3702.028, "close_time": 1760482799999, "quote_volume": 4497710.81789, "trades": 10690, "taker_buy_base": 1644.164, "taker_buy_quote": 1997076.42254 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1208.96, "high": 1221.62, "low": 1208.06, "close": 1209.14, "volume": 2977.705, "close_time": 1760486399999, "quote_volume": 3619778.42466, "trades": 8492, "taker_buy_base": 1692.791, "taker_buy_quote": 2058161.77889 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1209.33, "high": 1213.9, "low": 1200.61, "close": 1210.42, "volume": 4396.479, "close_time": 1760489999999, "quote_volume": 5301817.45597, "trades": 10948, "taker_buy_base": 1884.277, "taker_buy_quote": 2272654.71247 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1210.38, "high": 1212.83, "low": 1200.18, "close": 1206.97, "volume": 3482.436, "close_time": 1760493599999, "quote_volume": 4199172.29834, "trades": 9364, "taker_buy_base": 1473.063, "taker_buy_quote": 1776195.23953 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1207.01, "high": 1223.61, "low": 1206.87, "close": 1217.91, "volume": 3683.69, "close_time": 1760497199999, "quote_volume": 4482351.2031, "trades": 10496, "taker_buy_base": 2062.548, "taker_buy_quote": 2509890.91414 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1217.98, "high": 1219.86, "low": 1203.2, "close": 1207.34, "volume": 3356.144, "close_time": 1760500799999, "quote_volume": 4066556.32827, "trades": 8898, "taker_buy_base": 1573.208, "taker_buy_quote": 1906890.01438 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1207.35, "high": 1217.16, "low": 1203.71, "close": 1210.67, "volume": 2669.8, "close_time": 1760504399999, "quote_volume": 3231132.33304, "trades": 8233, "taker_buy_base": 1274.032, "taker_buy_quote": 1541558.10554 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1210.81, "high": 1214.63, "low": 1186.27, "close": 1193.14, "volume": 7561.581, "close_time": 1760507999999, "quote_volume": 9068851.02673, "trades": 19273, "taker_buy_base": 3758.895, "taker_buy_quote": 4517094.44475 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1193.33, "high": 1195.14, "low": 1177.68, "close": 1191.22, "volume": 7078.957, "close_time": 1760511599999, "quote_volume": 8390270.44332, "trades": 17087, "taker_buy_base": 2962.356, "taker_buy_quote": 3513942.69471 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1190.91, "high": 1193.09, "low": 1181.73, "close": 1190.61, "volume": 4458.542, "close_time": 1760515199999, "quote_volume": 5293935.46011, "trades": 11249, "taker_buy_base": 2208.946, "taker_buy_quote": 2623236.87366 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1190.51, "high": 1216.05, "low": 1188.44, "close": 1203.93, "volume": 11615.328, "close_time": 1760518799999, "quote_volume": 14003181.78058, "trades": 31948, "taker_buy_base": 5550.845, "taker_buy_quote": 6686396.56174 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1203.7, "high": 1203.79, "low": 1187.04, "close": 1189.11, "volume": 7304.357, "close_time": 1760522399999, "quote_volume": 8721937.45257, "trades": 16547, "taker_buy_base": 3390.821, "taker_buy_quote": 4049935.38067 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1189.09, "high": 1193.11, "low": 1181.28, "close": 1183.17, "volume": 4176.894, "close_time": 1760525999999, "quote_volume": 4954721.87786, "trades": 10756, "taker_buy_base": 1585.783, "taker_buy_quote": 1881276.82764 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1183.02, "high": 1188.37, "low": 1178.0, "close": 1185.86, "volume": 4200.109, "close_time": 1760529599999, "quote_volume": 4971307.13196, "trades": 10825, "taker_buy_base": 2151.117, "taker_buy_quote": 2546019.89332 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1185.82, "high": 1192.38, "low": 1178.78, "close": 1179.29, "volume": 5083.211, "close_time": 1760533199999, "quote_volume": 6019851.41849, "trades": 12905, "taker_buy_base": 2624.539, "taker_buy_quote": 3108558.58626 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1179.28, "high": 1185.65, "low": 1166.03, "close": 1176.96, "volume": 9305.812, "close_time": 1760536799999, "quote_volume": 10933568.00713, "trades": 25566, "taker_buy_base": 4316.413, "taker_buy_quote": 5073422.23868 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1177.01, "high": 1188.18, "low": 1166.67, "close": 1172.43, "volume": 6173.75, "close_time": 1760540399999, "quote_volume": 7273392.81558, "trades": 20337, "taker_buy_base": 2920.69, "taker_buy_quote": 3442140.25849 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1172.5, "high": 1177.25, "low": 1165.11, "close": 1169.36, "volume": 6827.028, "close_time": 1760543999999, "quote_volume": 7996321.4363, "trades": 20867, "taker_buy_base": 3318.545, "taker_buy_quote": 3887752.04787 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1169.48, "high": 1188.53, "low": 1159.21, "close": 1182.12, "volume": 10150.013, "close_time": 1760547599999, "quote_volume": 11911963.13994, "trades": 27209, "taker_buy_base": 5547.25, "taker_buy_quote": 6512499.28804 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1182.21, "high": 1182.77, "low": 1156.61, "close": 1167.86, "volume": 10954.885, "close_time": 1760551199999, "quote_volume": 12781339.64489, "trades": 29040, "taker_buy_base": 4656.415, "taker_buy_quote": 5434596.19638 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1167.86, "high": 1173.74, "low": 1162.43, "close": 1172.26, "volume": 4499.346, "close_time": 1760554799999, "quote_volume": 5250710.76494, "trades": 9358, "taker_buy_base": 2308.574, "taker_buy_quote": 2694968.64946 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1172.18, "high": 1172.39, "low": 1163.39, "close": 1164.84, "volume": 3716.715, "close_time": 1760558399999, "quote_volume": 4338307.28369, "trades": 6165, "taker_buy_base": 1902.226, "taker_buy_quote": 2220111.84473 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1164.94, "high": 1171.14, "low": 1152.0, "close": 1156.11, "volume": 4610.138, "close_time": 1760561999999, "quote_volume": 5350395.84367, "trades": 12606, "taker_buy_base": 2048.186, "taker_buy_quote": 2378948.48607 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1156.44, "high": 1162.67, "low": 1149.44, "close": 1153.88, "volume": 4052.768, "close_time": 1760565599999, "quote_volume": 4679145.05917, "trades": 10034, "taker_buy_base": 1798.827, "taker_buy_quote": 2077572.7641 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1154.05, "high": 1166.11, "low": 1152.07, "close": 1154.62, "volume": 2728.967, "close_time": 1760569199999, "quote_volume": 3162295.51434, "trades": 8672, "taker_buy_base": 1324.334, "taker_buy_quote": 1534324.94756 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1154.53, "high": 1165.99, "low": 1152.41, "close": 1163.32, "volume": 2509.454, "close_time": 1760572799999, "quote_volume": 2912401.02128, "trades": 7309, "taker_buy_base": 1363.203, "taker_buy_quote": 1582135.77068 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1163.33, "high": 1172.38, "low": 1159.13, "close": 1171.58, "volume": 3324.038, "close_time": 1760576399999, "quote_volume": 3876965.66265, "trades": 10259, "taker_buy_base": 1726.678, "taker_buy_quote": 2014067.9013 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1171.63, "high": 1186.52, "low": 1170.01, "close": 1183.54, "volume": 4307.958, "close_time": 1760579999999, "quote_volume": 5083041.2411, "trades": 11599, "taker_buy_base": 2349.767, "taker_buy_quote": 2772469.74402 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1183.55, "high": 1195.87, "low": 1181.79, "close": 1192.17, "volume": 4282.284, "close_time": 1760583599999, "quote_volume": 5094871.3211, "trades": 10969, "taker_buy_base": 2439.832, "taker_buy_quote": 2902863.11622 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1192.1, "high": 1195.25, "low": 1181.11, "close": 1184.25, "volume": 2810.492, "close_time": 1760587199999, "quote_volume": 3339413.2508, "trades": 7818, "taker_buy_base": 1318.181, "taker_buy_quote": 1565970.90173 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1184.47, "high": 1191.73, "low": 1174.44, "close": 1179.46, "volume": 3722.469, "close_time": 1760590799999, "quote_volume": 4405729.76155, "trades": 10366, "taker_buy_base": 1905.841, "taker_buy_quote": 2254622.41954 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1179.73, "high": 1189.74, "low": 1175.91, "close": 1183.41, "volume": 3608.501, "close_time": 1760594399999, "quote_volume": 4263519.64845, "trades": 10319, "taker_buy_base": 1984.025, "taker_buy_quote": 2345007.71688 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1183.5, "high": 1193.26, "low": 1181.23, "close": 1189.04, "volume": 4371.201, "close_time": 1760597999999, "quote_volume": 5192216.44867, "trades": 10490, "taker_buy_base": 2490.963, "taker_buy_quote": 2959008.78007 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1189.01, "high": 1189.69, "low": 1178.96, "close": 1185.05, "volume": 3639.228, "close_time": 1760601599999, "quote_volume": 4305566.25359, "trades": 8756, "taker_buy_base": 1700.942, "taker_buy_quote": 2012794.38171 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1184.96, "high": 1189.78, "low": 1179.87, "close": 1187.78, "volume": 3743.076, "close_time": 1760605199999, "quote_volume": 4433115.47363, "trades": 8864, "taker_buy_base": 1894.665, "taker_buy_quote": 2244050.97646 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1187.69, "high": 1194.88, "low": 1170.47, "close": 1180.36, "volume": 12908.611, "close_time": 1760608799999, "quote_volume": 15296360.2117, "trades": 31811, "taker_buy_base": 6894.429, "taker_buy_quote": 8167949.9384 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1180.26, "high": 1189.24, "low": 1177.12, "close": 1180.92, "volume": 10436.243, "close_time": 1760612399999, "quote_volume": 12336133.1552, "trades": 29976, "taker_buy_base": 5219.282, "taker_buy_quote": 6168644.13314 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1180.79, "high": 1182.97, "low": 1170.61, "close": 1182.26, "volume": 7247.183, "close_time": 1760615999999, "quote_volume": 8522603.5294, "trades": 12707, "taker_buy_base": 2868.534, "taker_buy_quote": 3375893.67229 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1182.26, "high": 1189.41, "low": 1177.8, "close": 1187.03, "volume": 5025.261, "close_time": 1760619599999, "quote_volume": 5943109.89824, "trades": 11569, "taker_buy_base": 2247.416, "taker_buy_quote": 2659345.7528 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1187.01, "high": 1192.0, "low": 1181.51, "close": 1182.04, "volume": 6313.81, "close_time": 1760623199999, "quote_volume": 7495497.31501, "trades": 19037, "taker_buy_base": 3430.54, "taker_buy_quote": 4072605.44312 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1182.26, "high": 1185.0, "low": 1164.77, "close": 1173.86, "volume": 8581.627, "close_time": 1760626799999, "quote_volume": 10089169.14467, "trades": 21766, "taker_buy_base": 3242.152, "taker_buy_quote": 3812367.78386 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1173.92, "high": 1176.23, "low": 1133.0, "close": 1135.97, "volume": 13448.344, "close_time": 1760630399999, "quote_volume": 15490379.86296, "trades": 31745, "taker_buy_base": 6130.783, "taker_buy_quote": 7069033.02804 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1135.84, "high": 1157.31, "low": 1123.11, "close": 1155.71, "volume": 18969.357, "close_time": 1760633999999, "quote_volume": 21571534.6117, "trades": 45363, "taker_buy_base": 10195.411, "taker_buy_quote": 11597564.04121 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1155.65, "high": 1157.38, "low": 1146.01, "close": 1150.65, "volume": 6916.3, "close_time": 1760637599999, "quote_volume": 7956900.56192, "trades": 15550, "taker_buy_base": 3312.526, "taker_buy_quote": 3810916.5696 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1150.65, "high": 1152.7, "low": 1137.0, "close": 1151.98, "volume": 6560.573, "close_time": 1760641199999, "quote_volume": 7516962.69327, "trades": 15826, "taker_buy_base": 3550.322, "taker_buy_quote": 4068782.50667 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1152.18, "high": 1154.66, "low": 1134.71, "close": 1146.16, "volume": 4995.92, "close_time": 1760644799999, "quote_volume": 5718906.97436, "trades": 14170, "taker_buy_base": 2316.677, "taker_buy_quote": 2652900.71428 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1146.11, "high": 1152.33, "low": 1141.5, "close": 1145.87, "volume": 5400.138, "close_time": 1760648399999, "quote_volume": 6197808.52386, "trades": 13984, "taker_buy_base": 2957.44, "taker_buy_quote": 3394395.67635 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1145.88, "high": 1163.85, "low": 1145.77, "close": 1163.29, "volume": 3552.102, "close_time": 1760651999999, "quote_volume": 4103642.94269, "trades": 10102, "taker_buy_base": 2080.799, "taker_buy_quote": 2404880.49742 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1163.81, "high": 1165.11, "low": 1152.51, "close": 1152.84, "volume": 2580.2, "close_time": 1760655599999, "quote_volume": 2991013.94483, "trades": 7395, "taker_buy_base": 1317.913, "taker_buy_quote": 1527788.08019 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1152.59, "high": 1157.79, "low": 1142.35, "close": 1145.19, "volume": 2674.114, "close_time": 1760659199999, "quote_volume": 3074885.04073, "trades": 7864, "taker_buy_base": 1294.545, "taker_buy_quote": 1489149.09169 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1145.23, "high": 1153.77, "low": 1143.12, "close": 1150.14, "volume": 2179.25, "close_time": 1760662799999, "quote_volume": 2503577.70225, "trades": 6771, "taker_buy_base": 1001.741, "taker_buy_quote": 1150711.45932 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1150.36, "high": 1156.74, "low": 1143.7, "close": 1147.02, "volume": 2393.564, "close_time": 1760666399999, "quote_volume": 2755540.84652, "trades": 7597, "taker_buy_base": 1030.814, "taker_buy_quote": 1187177.07365 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1147.09, "high": 1150.47, "low": 1137.73, "close": 1147.83, "volume": 2770.213, "close_time": 1760669999999, "quote_volume": 3168150.53985, "trades": 7328, "taker_buy_base": 1286.521, "taker_buy_quote": 1472304.86889 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1147.88, "high": 1152.23, "low": 1146.51, "close": 1151.09, "volume": 2055.846, "close_time": 1760673599999, "quote_volume": 2363415.20802, "trades": 5644, "taker_buy_base": 1025.971, "taker_buy_quote": 1179424.7544 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1151.2, "high": 1154.6, "low": 1143.84, "close": 1144.19, "volume": 1707.38, "close_time": 1760677199999, "quote_volume": 1960721.68168, "trades": 5676, "taker_buy_base": 665.276, "taker_buy_quote": 764192.02225 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1144.32, "high": 1147.09, "low": 1124.55, "close": 1129.36, "volume": 4638.873, "close_time": 1760680799999, "quote_volume": 5269213.72301, "trades": 11476, "taker_buy_base": 1907.463, "taker_buy_quote": 2165625.02327 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1129.32, "high": 1134.06, "low": 1093.68, "close": 1095.6, "volume": 16168.214, "close_time": 1760684399999, "quote_volume": 18010716.07153, "trades": 35943, "taker_buy_base": 5687.206, "taker_buy_quote": 6322858.75802 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1095.6, "high": 1099.66, "low": 1059.45, "close": 1063.03, "volume": 19983.178, "close_time": 1760687999999, "quote_volume": 21511877.11005, "trades": 46535, "taker_buy_base": 8024.127, "taker_buy_quote": 8642466.99608 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1063.04, "high": 1063.75, "low": 1021.31, "close": 1043.45, "volume": 34099.706, "close_time": 1760691599999, "quote_volume": 35584768.36968, "trades": 83223, "taker_buy_base": 12026.321, "taker_buy_quote": 12534923.22087 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1043.57, "high": 1061.4, "low": 1037.49, "close": 1039.06, "volume": 10024.581, "close_time": 1760695199999, "quote_volume": 10506631.58617, "trades": 26893, "taker_buy_base": 4267.173, "taker_buy_quote": 4476245.45719 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1039.56, "high": 1046.34, "low": 1027.4, "close": 1043.68, "volume": 10475.058, "close_time": 1760698799999, "quote_volume": 10862455.11182, "trades": 26121, "taker_buy_base": 5334.967, "taker_buy_quote": 5532779.05731 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1043.72, "high": 1080.17, "low": 1042.21, "close": 1072.52, "volume": 14961.394, "close_time": 1760702399999, "quote_volume": 15965294.33243, "trades": 37744, "taker_buy_base": 8044.156, "taker_buy_quote": 8581983.11794 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1072.45, "high": 1075.74, "low": 1060.37, "close": 1064.3, "volume": 6601.42, "close_time": 1760705999999, "quote_volume": 7051934.60233, "trades": 17950, "taker_buy_base": 3240.829, "taker_buy_quote": 3462624.09031 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1064.36, "high": 1077.38, "low": 1056.82, "close": 1069.79, "volume": 7793.107, "close_time": 1760709599999, "quote_volume": 8317557.58429, "trades": 23038, "taker_buy_base": 4144.315, "taker_buy_quote": 4422231.60759 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1069.68, "high": 1071.23, "low": 1047.39, "close": 1056.22, "volume": 7239.832, "close_time": 1760713199999, "quote_volume": 7667413.52209, "trades": 19331, "taker_buy_base": 3506.622, "taker_buy_quote": 3715386.14562 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1056.25, "high": 1074.54, "low": 1051.16, "close": 1074.54, "volume": 6135.64, "close_time": 1760716799999, "quote_volume": 6517845.8846, "trades": 17534, "taker_buy_base": 3500.519, "taker_buy_quote": 3719798.21297 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1074.59, "high": 1093.22, "low": 1067.93, "close": 1071.77, "volume": 9710.379, "close_time": 1760720399999, "quote_volume": 10504622.94414, "trades": 25085, "taker_buy_base": 5290.11, "taker_buy_quote": 5724363.95179 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1071.81, "high": 1077.21, "low": 1066.03, "close": 1076.11, "volume": 4509.472, "close_time": 1760723999999, "quote_volume": 4831925.6386, "trades": 10956, "taker_buy_base": 2297.384, "taker_buy_quote": 2462000.71048 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1076.57, "high": 1082.03, "low": 1071.0, "close": 1072.68, "volume": 3522.076, "close_time": 1760727599999, "quote_volume": 3793223.44229, "trades": 7683, "taker_buy_base": 1744.523, "taker_buy_quote": 1879327.98403 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1072.82, "high": 1076.46, "low": 1063.51, "close": 1067.1, "volume": 3098.6, "close_time": 1760731199999, "quote_volume": 3315198.15917, "trades": 7302, "taker_buy_base": 1443.801, "taker_buy_quote": 1545756.15434 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1067.32, "high": 1079.57, "low": 1064.83, "close": 1078.5, "volume": 2219.201, "close_time": 1760734799999, "quote_volume": 2384609.02356, "trades": 6155, "taker_buy_base": 1225.2, "taker_buy_quote": 1316680.53545 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1078.58, "high": 1090.5, "low": 1077.0, "close": 1088.72, "volume": 3548.231, "close_time": 1760738399999, "quote_volume": 3853681.66131, "trades": 7942, "taker_buy_base": 1885.362, "taker_buy_quote": 2048257.85009 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1088.74, "high": 1090.99, "low": 1076.19, "close": 1077.36, "volume": 3171.549, "close_time": 1760741999999, "quote_volume": 3432749.28166, "trades": 7149, "taker_buy_base": 1359.661, "taker_buy_quote": 1471464.29544 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1077.36, "high": 1078.32, "low": 1070.61, "close": 1071.4, "volume": 2008.677, "close_time": 1760745599999, "quote_volume": 2158060.16387, "trades": 4725, "taker_buy_base": 931.855, "taker_buy_quote": 1001223.15651 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1071.56, "high": 1083.16, "low": 1069.74, "close": 1079.36, "volume": 4223.026, "close_time": 1760749199999, "quote_volume": 4539607.29993, "trades": 8495, "taker_buy_base": 2410.595, "taker_buy_quote": 2590041.6731 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1079.43, "high": 1090.56, "low": 1079.43, "close": 1087.6, "volume": 3271.443, "close_time": 1760752799999, "quote_volume": 3555850.91153, "trades": 7301, "taker_buy_base": 1769.651, "taker_buy_quote": 1923159.85893 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1087.6, "high": 1095.38, "low": 1083.03, "close": 1084.9, "volume": 3863.616, "close_time": 1760756399999, "quote_volume": 4211119.06009, "trades": 10268, "taker_buy_base": 1720.373, "taker_buy_quote": 1875614.18139 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1084.84, "high": 1093.35, "low": 1084.81, "close": 1090.88, "volume": 2221.15, "close_time": 1760759999999, "quote_volume": 2421378.38721, "trades": 6189, "taker_buy_base": 1035.016, "taker_buy_quote": 1128028.94786 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1090.56, "high": 1090.56, "low": 1082.86, "close": 1083.35, "volume": 1810.465, "close_time": 1760763599999, "quote_volume": 1966943.63746, "trades": 5438, "taker_buy_base": 782.49, "taker_buy_quote": 850225.35089 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1083.36, "high": 1089.09, "low": 1080.54, "close": 1088.36, "volume": 1849.05, "close_time": 1760767199999, "quote_volume": 2005456.32441, "trades": 5392, "taker_buy_base": 915.673, "taker_buy_quote": 993519.13176 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1088.34, "high": 1110.54, "low": 1088.33, "close": 1108.54, "volume": 6485.112, "close_time": 1760770799999, "quote_volume": 7133123.95678, "trades": 16046, "taker_buy_base": 3730.606, "taker_buy_quote": 4104212.4252 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1108.56, "high": 1131.81, "low": 1108.16, "close": 1119.84, "volume": 14019.874, "close_time": 1760774399999, "quote_volume": 15746340.19661, "trades": 34422, "taker_buy_base": 7493.713, "taker_buy_quote": 8417886.07894 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1119.68, "high": 1126.32, "low": 1103.68, "close": 1108.3, "volume": 10611.267, "close_time": 1760777999999, "quote_volume": 11850035.98654, "trades": 19930, "taker_buy_base": 3897.478, "taker_buy_quote": 4348371.43093 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1108.3, "high": 1113.82, "low": 1103.68, "close": 1109.62, "volume": 4611.723, "close_time": 1760781599999, "quote_volume": 5111998.08063, "trades": 12657, "taker_buy_base": 2301.263, "taker_buy_quote": 2551047.47075 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1109.66, "high": 1115.44, "low": 1101.8, "close": 1104.69, "volume": 3733.565, "close_time": 1760785199999, "quote_volume": 4141942.25548, "trades": 9799, "taker_buy_base": 2039.232, "taker_buy_quote": 2262924.91359 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1104.63, "high": 1107.33, "low": 1096.7, "close": 1104.06, "volume": 4265.335, "close_time": 1760788799999, "quote_volume": 4698079.26267, "trades": 9798, "taker_buy_base": 1651.236, "taker_buy_quote": 1819449.112 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1104.27, "high": 1106.13, "low": 1096.69, "close": 1101.34, "volume": 5782.346, "close_time": 1760792399999, "quote_volume": 6367835.35862, "trades": 17405, "taker_buy_base": 2284.852, "taker_buy_quote": 2516362.83358 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1101.52, "high": 1101.52, "low": 1085.86, "close": 1087.18, "volume": 4463.957, "close_time": 1760795999999, "quote_volume": 4874985.04881, "trades": 11558, "taker_buy_base": 1915.792, "taker_buy_quote": 2092497.36494 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1087.18, "high": 1097.46, "low": 1083.07, "close": 1093.97, "volume": 4830.763, "close_time": 1760799599999, "quote_volume": 5272969.76641, "trades": 10383, "taker_buy_base": 2285.696, "taker_buy_quote": 2493936.76093 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1093.8, "high": 1096.32, "low": 1087.21, "close": 1091.73, "volume": 2716.171, "close_time": 1760803199999, "quote_volume": 2966790.99945, "trades": 6390, "taker_buy_base": 1365.432, "taker_buy_quote": 1491524.28008 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1091.88, "high": 1095.19, "low": 1081.94, "close": 1090.0, "volume": 2983.622, "close_time": 1760806799999, "quote_volume": 3244459.31905, "trades": 7639, "taker_buy_base": 1366.462, "taker_buy_quote": 1486251.81233 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1089.96, "high": 1098.33, "low": 1087.49, "close": 1097.29, "volume": 6019.796, "close_time": 1760810399999, "quote_volume": 6592739.36516, "trades": 9251, "taker_buy_base": 1933.445, "taker_buy_quote": 2114211.39181 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1097.25, "high": 1099.49, "low": 1093.81, "close": 1099.34, "volume": 1557.396, "close_time": 1760813999999, "quote_volume": 1707657.68657, "trades": 3564, "taker_buy_base": 800.986, "taker_buy_quote": 878358.93637 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1099.34, "high": 1104.37, "low": 1096.18, "close": 1103.65, "volume": 2169.459, "close_time": 1760817599999, "quote_volume": 2387942.29199, "trades": 5447, "taker_buy_base": 1175.004, "taker_buy_quote": 1293402.15697 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1103.64, "high": 1106.0, "low": 1099.17, "close": 1099.71, "volume": 2679.281, "close_time": 1760821199999, "quote_volume": 2954201.48709, "trades": 5560, "taker_buy_base": 1074.922, "taker_buy_quote": 1185234.11758 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1099.53, "high": 1101.74, "low": 1085.05, "close": 1094.05, "volume": 4298.154, "close_time": 1760824799999, "quote_volume": 4693447.05627, "trades": 9808, "taker_buy_base": 1778.756, "taker_buy_quote": 1944055.46963 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1094.02, "high": 1098.5, "low": 1091.02, "close": 1093.26, "volume": 1494.735, "close_time": 1760828399999, "quote_volume": 1635985.60393, "trades": 4536, "taker_buy_base": 810.912, "taker_buy_quote": 887699.51787 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1093.11, "high": 1094.99, "low": 1090.43, "close": 1092.79, "volume": 954.128, "close_time": 1760831999999, "quote_volume": 1042455.43192, "trades": 2921, "taker_buy_base": 435.904, "taker_buy_quote": 476296.42905 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1092.78, "high": 1094.69, "low": 1077.52, "close": 1081.93, "volume": 3601.882, "close_time": 1760835599999, "quote_volume": 3910529.62077, "trades": 8176, "taker_buy_base": 1498.469, "taker_buy_quote": 1627688.8573 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1081.89, "high": 1085.83, "low": 1077.83, "close": 1083.48, "volume": 1747.18, "close_time": 1760839199999, "quote_volume": 1891977.91816, "trades": 4297, "taker_buy_base": 835.414, "taker_buy_quote": 904707.85053 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1083.91, "high": 1085.21, "low": 1080.97, "close": 1084.79, "volume": 1075.662, "close_time": 1760842799999, "quote_volume": 1165249.84589, "trades": 2784, "taker_buy_base": 575.762, "taker_buy_quote": 623672.47373 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1084.88, "high": 1094.44, "low": 1083.37, "close": 1091.9, "volume": 2743.123, "close_time": 1760846399999, "quote_volume": 2987481.95462, "trades": 5324, "taker_buy_base": 1554.713, "taker_buy_quote": 1692537.91645 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1091.94, "high": 1092.33, "low": 1086.44, "close": 1091.27, "volume": 1203.906, "close_time": 1760849999999, "quote_volume": 1311340.36734, "trades": 2980, "taker_buy_base": 647.128, "taker_buy_quote": 704967.20509 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1091.24, "high": 1097.68, "low": 1087.93, "close": 1090.77, "volume": 1998.315, "close_time": 1760853599999, "quote_volume": 2185047.9984, "trades": 4605, "taker_buy_base": 1054.79, "taker_buy_quote": 1153643.88518 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1090.78, "high": 1093.54, "low": 1083.49, "close": 1085.94, "volume": 1984.585, "close_time": 1760857199999, "quote_volume": 2159037.48286, "trades": 4795, "taker_buy_base": 938.341, "taker_buy_quote": 1020949.41855 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1085.87, "high": 1089.95, "low": 1082.33, "close": 1084.64, "volume": 3559.681, "close_time": 1760860799999, "quote_volume": 3866518.303, "trades": 4788, "taker_buy_base": 2394.277, "taker_buy_quote": 2601034.41085 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1084.64, "high": 1093.95, "low": 1074.03, "close": 1076.8, "volume": 8317.364, "close_time": 1760864399999, "quote_volume": 9016182.58892, "trades": 16180, "taker_buy_base": 5155.671, "taker_buy_quote": 5591660.50212 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1076.8, "high": 1096.73, "low": 1068.24, "close": 1092.05, "volume": 9373.609, "close_time": 1760867999999, "quote_volume": 10145951.86258, "trades": 20032, "taker_buy_base": 5507.987, "taker_buy_quote": 5967801.99929 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1092.05, "high": 1104.79, "low": 1086.53, "close": 1101.17, "volume": 6347.975, "close_time": 1760871599999, "quote_volume": 6965595.40824, "trades": 15658, "taker_buy_base": 3150.714, "taker_buy_quote": 3458186.05564 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1100.93, "high": 1110.31, "low": 1097.04, "close": 1100.93, "volume": 4294.054, "close_time": 1760875199999, "quote_volume": 4742069.73432, "trades": 10215, "taker_buy_base": 2142.834, "taker_buy_quote": 2367113.543 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1100.9, "high": 1103.78, "low": 1093.3, "close": 1097.93, "volume": 2203.106, "close_time": 1760878799999, "quote_volume": 2418112.50068, "trades": 6582, "taker_buy_base": 841.169, "taker_buy_quote": 923263.79061 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1098.07, "high": 1116.0, "low": 1092.6, "close": 1113.3, "volume": 5025.194, "close_time": 1760882399999, "quote_volume": 5534729.08287, "trades": 12363, "taker_buy_base": 2742.996, "taker_buy_quote": 3023666.42439 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1113.51, "high": 1125.23, "low": 1104.86, "close": 1120.62, "volume": 7085.625, "close_time": 1760885999999, "quote_volume": 7904704.30601, "trades": 15937, "taker_buy_base": 3981.054, "taker_buy_quote": 4443295.22989 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1120.6, "high": 1123.51, "low": 1115.15, "close": 1119.37, "volume": 5237.888, "close_time": 1760889599999, "quote_volume": 5866357.36055, "trades": 11409, "taker_buy_base": 2058.363, "taker_buy_quote": 2305318.14256 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1119.36, "high": 1130.49, "low": 1118.05, "close": 1123.19, "volume": 3701.677, "close_time": 1760893199999, "quote_volume": 4156835.76315, "trades": 9292, "taker_buy_base": 1677.366, "taker_buy_quote": 1884963.93503 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1123.38, "high": 1134.08, "low": 1120.76, "close": 1122.25, "volume": 12693.335, "close_time": 1760896799999, "quote_volume": 14324518.09569, "trades": 33893, "taker_buy_base": 5679.329, "taker_buy_quote": 6409644.87932 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1122.42, "high": 1127.45, "low": 1120.19, "close": 1123.53, "volume": 4103.125, "close_time": 1760900399999, "quote_volume": 4610093.84061, "trades": 10759, "taker_buy_base": 1533.506, "taker_buy_quote": 1722996.46454 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1123.6, "high": 1124.09, "low": 1115.84, "close": 1117.59, "volume": 2590.106, "close_time": 1760903999999, "quote_volume": 2898764.49383, "trades": 6144, "taker_buy_base": 1046.918, "taker_buy_quote": 1171474.18009 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1117.56, "high": 1120.95, "low": 1116.4, "close": 1120.38, "volume": 1386.568, "close_time": 1760907599999, "quote_volume": 1550917.95761, "trades": 3360, "taker_buy_base": 666.173, "taker_buy_quote": 745188.28456 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1120.4, "high": 1121.54, "low": 1113.43, "close": 1116.35, "volume": 1470.018, "close_time": 1760911199999, "quote_volume": 1640994.99434, "trades": 3400, "taker_buy_base": 541.367, "taker_buy_quote": 604562.81537 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1116.57, "high": 1122.41, "low": 1116.57, "close": 1119.48, "volume": 3272.936, "close_time": 1760914799999, "quote_volume": 3665766.23322, "trades": 5061, "taker_buy_base": 1788.384, "taker_buy_quote": 2002408.83131 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1119.61, "high": 1119.61, "low": 1108.18, "close": 1110.38, "volume": 2136.781, "close_time": 1760918399999, "quote_volume": 2378403.17956, "trades": 5772, "taker_buy_base": 959.936, "taker_buy_quote": 1068607.4544 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1110.15, "high": 1110.37, "low": 1088.4, "close": 1102.05, "volume": 4469.946, "close_time": 1760921999999, "quote_volume": 4913472.35886, "trades": 10395, "taker_buy_base": 1780.306, "taker_buy_quote": 1957519.49119 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1102.08, "high": 1105.72, "low": 1098.81, "close": 1104.45, "volume": 2166.663, "close_time": 1760925599999, "quote_volume": 2390423.77062, "trades": 4525, "taker_buy_base": 1089.261, "taker_buy_quote": 1201809.94153 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1104.23, "high": 1112.47, "low": 1097.14, "close": 1110.34, "volume": 2809.694, "close_time": 1760929199999, "quote_volume": 3107370.79094, "trades": 6390, "taker_buy_base": 1459.381, "taker_buy_quote": 1615579.91212 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1110.53, "high": 1131.0, "low": 1107.2, "close": 1128.51, "volume": 3790.807, "close_time": 1760932799999, "quote_volume": 4238426.2649, "trades": 10077, "taker_buy_base": 2259.7, "taker_buy_quote": 2525296.84265 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1129.12, "high": 1132.38, "low": 1123.28, "close": 1127.75, "volume": 3779.438, "close_time": 1760936399999, "quote_volume": 4259611.90075, "trades": 8163, "taker_buy_base": 2078.417, "taker_buy_quote": 2342853.97574 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1127.64, "high": 1134.67, "low": 1123.4, "close": 1133.44, "volume": 3644.261, "close_time": 1760939999999, "quote_volume": 4114614.17838, "trades": 7177, "taker_buy_base": 2248.58, "taker_buy_quote": 2538577.08809 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1133.46, "high": 1143.5, "low": 1131.87, "close": 1133.18, "volume": 15116.289, "close_time": 1760943599999, "quote_volume": 17153704.63222, "trades": 36866, "taker_buy_base": 7351.442, "taker_buy_quote": 8344050.16335 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1133.15, "high": 1135.29, "low": 1121.59, "close": 1125.66, "volume": 4136.737, "close_time": 1760947199999, "quote_volume": 4671174.46707, "trades": 10702, "taker_buy_base": 1747.161, "taker_buy_quote": 1973613.07034 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1125.45, "high": 1130.41, "low": 1119.83, "close": 1122.59, "volume": 2537.639, "close_time": 1760950799999, "quote_volume": 2853701.23727, "trades": 6363, "taker_buy_base": 1109.147, "taker_buy_quote": 1247754.89775 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1122.54, "high": 1123.73, "low": 1117.56, "close": 1123.1, "volume": 2941.878, "close_time": 1760954399999, "quote_volume": 3296035.8968, "trades": 6847, "taker_buy_base": 1500.018, "taker_buy_quote": 1680599.63094 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1123.03, "high": 1129.17, "low": 1113.67, "close": 1115.24, "volume": 3745.328, "close_time": 1760957999999, "quote_volume": 4205365.84243, "trades": 8890, "taker_buy_base": 1504.585, "taker_buy_quote": 1691116.66211 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1115.21, "high": 1117.19, "low": 1110.78, "close": 1115.85, "volume": 2984.373, "close_time": 1760961599999, "quote_volume": 3323961.19839, "trades": 6124, "taker_buy_base": 1404.132, "taker_buy_quote": 1563964.96079 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1115.91, "high": 1117.63, "low": 1110.78, "close": 1115.13, "volume": 2821.617, "close_time": 1760965199999, "quote_volume": 3144547.93316, "trades": 7133, "taker_buy_base": 1212.569, "taker_buy_quote": 1351721.24862 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1115.09, "high": 1116.02, "low": 1107.29, "close": 1111.2, "volume": 3332.353, "close_time": 1760968799999, "quote_volume": 3704363.67497, "trades": 8577, "taker_buy_base": 1375.218, "taker_buy_quote": 1528672.59777 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1111.56, "high": 1112.69, "low": 1099.78, "close": 1106.67, "volume": 4403.714, "close_time": 1760972399999, "quote_volume": 4870356.90234, "trades": 10867, "taker_buy_base": 1912.619, "taker_buy_quote": 2116034.93697 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1106.68, "high": 1117.62, "low": 1105.82, "close": 1111.08, "volume": 4088.999, "close_time": 1760975999999, "quote_volume": 4546382.9051, "trades": 10054, "taker_buy_base": 2071.72, "taker_buy_quote": 2302919.93724 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1111.03, "high": 1111.13, "low": 1089.5, "close": 1094.58, "volume": 9506.606, "close_time": 1760979599999, "quote_volume": 10428920.29688, "trades": 22823, "taker_buy_base": 4101.55, "taker_buy_quote": 4498320.91928 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1094.57, "high": 1101.06, "low": 1088.38, "close": 1095.04, "volume": 3050.87, "close_time": 1760983199999, "quote_volume": 3338254.01313, "trades": 8372, "taker_buy_base": 1476.289, "taker_buy_quote": 1615516.02504 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1095.26, "high": 1100.11, "low": 1093.4, "close": 1098.88, "volume": 1579.792, "close_time": 1760986799999, "quote_volume": 1732035.3641, "trades": 4319, "taker_buy_base": 840.177, "taker_buy_quote": 921223.38887 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1098.88, "high": 1104.04, "low": 1094.86, "close": 1101.51, "volume": 2016.962, "close_time": 1760990399999, "quote_volume": 2217799.37526, "trades": 5129, "taker_buy_base": 1167.864, "taker_buy_quote": 1284313.00637 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1101.37, "high": 1103.36, "low": 1098.57, "close": 1102.42, "volume": 1229.062, "close_time": 1760993999999, "quote_volume": 1352754.7608, "trades": 3189, "taker_buy_base": 739.747, "taker_buy_quote": 814141.20577 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1102.39, "high": 1104.83, "low": 1094.21, "close": 1094.97, "volume": 1480.616, "close_time": 1760997599999, "quote_volume": 1628963.0745, "trades": 3516, "taker_buy_base": 643.692, "taker_buy_quote": 708297.45317 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1095.43, "high": 1102.44, "low": 1092.75, "close": 1100.58, "volume": 1292.123, "close_time": 1761001199999, "quote_volume": 1419037.40944, "trades": 3081, "taker_buy_base": 686.11, "taker_buy_quote": 753393.45399 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1100.73, "high": 1103.2, "low": 1097.03, "close": 1100.65, "volume": 1319.24, "close_time": 1761004799999, "quote_volume": 1451545.95557, "trades": 2573, "taker_buy_base": 509.301, "taker_buy_quote": 560409.77561 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1100.72, "high": 1102.58, "low": 1097.01, "close": 1099.6, "volume": 1096.743, "close_time": 1761008399999, "quote_volume": 1205748.05401, "trades": 2705, "taker_buy_base": 451.348, "taker_buy_quote": 496269.0573 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1099.07, "high": 1100.16, "low": 1089.08, "close": 1092.09, "volume": 1967.54, "close_time": 1761011999999, "quote_volume": 2154191.59538, "trades": 4651, "taker_buy_base": 696.151, "taker_buy_quote": 762354.17564 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1092.16, "high": 1092.38, "low": 1078.0, "close": 1080.72, "volume": 4450.692, "close_time": 1761015599999, "quote_volume": 4820034.86614, "trades": 9988, "taker_buy_base": 1470.653, "taker_buy_quote": 1592749.46931 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1080.76, "high": 1086.79, "low": 1080.13, "close": 1082.13, "volume": 1554.844, "close_time": 1761019199999, "quote_volume": 1684357.46673, "trades": 3847, "taker_buy_base": 893.825, "taker_buy_quote": 968420.6066 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1081.97, "high": 1082.35, "low": 1062.01, "close": 1063.35, "volume": 7133.867, "close_time": 1761022799999, "quote_volume": 7633931.75492, "trades": 14149, "taker_buy_base": 3216.461, "taker_buy_quote": 3439008.53469 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1063.58, "high": 1071.6, "low": 1062.31, "close": 1069.31, "volume": 3659.201, "close_time": 1761026399999, "quote_volume": 3906697.55148, "trades": 7711, "taker_buy_base": 2068.005, "taker_buy_quote": 2208288.81008 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1069.41, "high": 1075.57, "low": 1067.79, "close": 1073.71, "volume": 4026.381, "close_time": 1761029999999, "quote_volume": 4319424.24523, "trades": 6170, "taker_buy_base": 2158.569, "taker_buy_quote": 2314920.38393 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1073.68, "high": 1075.79, "low": 1066.9, "close": 1072.57, "volume": 2650.559, "close_time": 1761033599999, "quote_volume": 2841803.11262, "trades": 5394, "taker_buy_base": 1292.905, "taker_buy_quote": 1386741.8841 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1072.46, "high": 1073.23, "low": 1065.93, "close": 1069.89, "volume": 2842.276, "close_time": 1761037199999, "quote_volume": 3039809.88158, "trades": 6138, "taker_buy_base": 1054.934, "taker_buy_quote": 1128420.81566 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1069.98, "high": 1069.98, "low": 1065.93, "close": 1069.35, "volume": 2218.046, "close_time": 1761040799999, "quote_volume": 2368890.06932, "trades": 4187, "taker_buy_base": 985.234, "taker_buy_quote": 1052156.27277 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1069.33, "high": 1078.2, "low": 1066.3, "close": 1075.64, "volume": 2347.663, "close_time": 1761044399999, "quote_volume": 2517283.32352, "trades": 4862, "taker_buy_base": 1320.3, "taker_buy_quote": 1415488.06996 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1075.54, "high": 1080.14, "low": 1073.14, "close": 1076.8, "volume": 2901.404, "close_time": 1761047999999, "quote_volume": 3124487.25827, "trades": 5263, "taker_buy_base": 1459.657, "taker_buy_quote": 1571902.21116 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1076.84, "high": 1084.83, "low": 1075.97, "close": 1077.39, "volume": 5335.852, "close_time": 1761051599999, "quote_volume": 5766948.80268, "trades": 8962, "taker_buy_base": 1932.607, "taker_buy_quote": 2088882.78038 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1077.44, "high": 1079.98, "low": 1068.87, "close": 1072.09, "volume": 3768.603, "close_time": 1761055199999, "quote_volume": 4050268.85737, "trades": 9026, "taker_buy_base": 1690.4, "taker_buy_quote": 1816867.58186 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1072.41, "high": 1101.94, "low": 1071.65, "close": 1101.26, "volume": 7389.172, "close_time": 1761058799999, "quote_volume": 8046797.99525, "trades": 18188, "taker_buy_base": 3861.713, "taker_buy_quote": 4205853.05123 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1101.53, "high": 1115.0, "low": 1093.12, "close": 1112.49, "volume": 9016.498, "close_time": 1761062399999, "quote_volume": 9961381.74651, "trades": 20966, "taker_buy_base": 4661.42, "taker_buy_quote": 5150942.36668 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1112.5, "high": 1113.88, "low": 1089.28, "close": 1091.86, "volume": 8938.352, "close_time": 1761065999999, "quote_volume": 9876257.31855, "trades": 19302, "taker_buy_base": 4136.009, "taker_buy_quote": 4571896.32199 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1091.69, "high": 1097.22, "low": 1081.57, "close": 1091.92, "volume": 6428.607, "close_time": 1761069599999, "quote_volume": 7010574.45379, "trades": 16172, "taker_buy_base": 2927.447, "taker_buy_quote": 3192556.08241 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1091.66, "high": 1094.59, "low": 1086.52, "close": 1093.11, "volume": 2183.327, "close_time": 1761073199999, "quote_volume": 2382509.71906, "trades": 5064, "taker_buy_base": 980.18, "taker_buy_quote": 1069524.7265 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1093.23, "high": 1096.41, "low": 1090.13, "close": 1090.28, "volume": 1558.782, "close_time": 1761076799999, "quote_volume": 1703566.07899, "trades": 3811, "taker_buy_base": 807.436, "taker_buy_quote": 882555.84804 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1090.41, "high": 1091.63, "low": 1078.9, "close": 1082.08, "volume": 2677.532, "close_time": 1761080399999, "quote_volume": 2902273.8951, "trades": 6837, "taker_buy_base": 1137.35, "taker_buy_quote": 1232903.52905 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1081.53, "high": 1084.78, "low": 1071.1, "close": 1081.25, "volume": 2495.089, "close_time": 1761083999999, "quote_volume": 2688013.31433, "trades": 6289, "taker_buy_base": 1203.723, "taker_buy_quote": 1296934.41839 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1081.26, "high": 1082.32, "low": 1063.43, "close": 1066.42, "volume": 3785.547, "close_time": 1761087599999, "quote_volume": 4054660.66734, "trades": 9529, "taker_buy_base": 1532.231, "taker_buy_quote": 1640969.92862 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1066.41, "high": 1071.68, "low": 1052.98, "close": 1057.65, "volume": 4652.242, "close_time": 1761091199999, "quote_volume": 4932029.72706, "trades": 12159, "taker_buy_base": 2083.248, "taker_buy_quote": 2209217.24152 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1057.65, "high": 1064.06, "low": 1054.25, "close": 1059.75, "volume": 3402.747, "close_time": 1761094799999, "quote_volume": 3605420.33157, "trades": 7460, "taker_buy_base": 1353.516, "taker_buy_quote": 1434533.13462 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1060.01, "high": 1069.51, "low": 1059.53, "close": 1068.1, "volume": 2663.902, "close_time": 1761098399999, "quote_volume": 2837479.73194, "trades": 5720, "taker_buy_base": 1418.354, "taker_buy_quote": 1510861.83811 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1068.1, "high": 1071.59, "low": 1067.52, "close": 1070.78, "volume": 2440.354, "close_time": 1761101999999, "quote_volume": 2607835.93154, "trades": 4019, "taker_buy_base": 788.79, "taker_buy_quote": 843431.18567 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1070.53, "high": 1071.71, "low": 1065.89, "close": 1068.74, "volume": 2309.776, "close_time": 1761105599999, "quote_volume": 2467825.61409, "trades": 4671, "taker_buy_base": 1053.228, "taker_buy_quote": 1125149.35471 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1068.53, "high": 1075.52, "low": 1068.27, "close": 1074.52, "volume": 1208.844, "close_time": 1761109199999, "quote_volume": 1297007.77974, "trades": 3268, "taker_buy_base": 614.116, "taker_buy_quote": 658937.68827 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1074.44, "high": 1074.44, "low": 1062.12, "close": 1069.07, "volume": 1871.776, "close_time": 1761112799999, "quote_volume": 1999256.00497, "trades": 4596, "taker_buy_base": 656.12, "taker_buy_quote": 700813.98058 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1069.04, "high": 1073.03, "low": 1066.93, "close": 1071.0, "volume": 1759.001, "close_time": 1761116399999, "quote_volume": 1882540.31968, "trades": 4043, "taker_buy_base": 869.645, "taker_buy_quote": 930680.4251 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1070.87, "high": 1072.81, "low": 1065.36, "close": 1071.75, "volume": 3163.735, "close_time": 1761119999999, "quote_volume": 3382427.07536, "trades": 7309, "taker_buy_base": 1778.423, "taker_buy_quote": 1901815.52372 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1071.66, "high": 1071.66, "low": 1067.04, "close": 1070.31, "volume": 818.153, "close_time": 1761123599999, "quote_volume": 874935.65568, "trades": 2449, "taker_buy_base": 403.993, "taker_buy_quote": 432094.12911 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1070.45, "high": 1071.5, "low": 1059.92, "close": 1062.74, "volume": 2825.184, "close_time": 1761127199999, "quote_volume": 3005529.39595, "trades": 6636, "taker_buy_base": 1249.889, "taker_buy_quote": 1330034.57318 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1062.69, "high": 1065.61, "low": 1059.05, "close": 1064.09, "volume": 2975.704, "close_time": 1761130799999, "quote_volume": 3161394.13854, "trades": 7675, "taker_buy_base": 1451.759, "taker_buy_quote": 1542201.71077 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1064.0, "high": 1075.48, "low": 1059.6, "close": 1069.89, "volume": 5728.521, "close_time": 1761134399999, "quote_volume": 6119387.25834, "trades": 14242, "taker_buy_base": 2593.646, "taker_buy_quote": 2771806.6913 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1069.89, "high": 1079.98, "low": 1066.19, "close": 1077.09, "volume": 3776.827, "close_time": 1761137999999, "quote_volume": 4052762.76142, "trades": 8938, "taker_buy_base": 2058.426, "taker_buy_quote": 2208203.51003 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1077.15, "high": 1084.33, "low": 1073.62, "close": 1082.87, "volume": 8340.4, "close_time": 1761141599999, "quote_volume": 8995138.64592, "trades": 15374, "taker_buy_base": 5901.317, "taker_buy_quote": 6364670.86229 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1083.24, "high": 1083.74, "low": 1065.96, "close": 1081.35, "volume": 8747.728, "close_time": 1761145199999, "quote_volume": 9390799.29587, "trades": 22173, "taker_buy_base": 4592.718, "taker_buy_quote": 4930327.3562 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1081.59, "high": 1083.39, "low": 1072.57, "close": 1081.18, "volume": 5985.344, "close_time": 1761148799999, "quote_volume": 6455436.521, "trades": 14801, "taker_buy_base": 3226.861, "taker_buy_quote": 3480418.22315 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1081.22, "high": 1082.3, "low": 1071.72, "close": 1075.51, "volume": 3822.018, "close_time": 1761152399999, "quote_volume": 4115292.28488, "trades": 9753, "taker_buy_base": 1914.663, "taker_buy_quote": 2061798.66106 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1075.53, "high": 1077.19, "low": 1065.69, "close": 1067.6, "volume": 2535.771, "close_time": 1761155999999, "quote_volume": 2719181.18882, "trades": 7096, "taker_buy_base": 1398.193, "taker_buy_quote": 1499331.99675 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1067.6, "high": 1071.28, "low": 1063.61, "close": 1067.7, "volume": 2196.723, "close_time": 1761159599999, "quote_volume": 2345633.16176, "trades": 5744, "taker_buy_base": 1134.454, "taker_buy_quote": 1211665.86506 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1067.7, "high": 1074.2, "low": 1065.37, "close": 1070.15, "volume": 2253.546, "close_time": 1761163199999, "quote_volume": 2412529.01341, "trades": 6111, "taker_buy_base": 1150.72, "taker_buy_quote": 1232005.56213 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1070.04, "high": 1071.25, "low": 1063.69, "close": 1065.56, "volume": 2198.699, "close_time": 1761166799999, "quote_volume": 2346500.79143, "trades": 6088, "taker_buy_base": 972.205, "taker_buy_quote": 1037441.53122 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1065.73, "high": 1066.42, "low": 1053.21, "close": 1059.11, "volume": 6143.851, "close_time": 1761170399999, "quote_volume": 6503950.29062, "trades": 16041, "taker_buy_base": 2890.338, "taker_buy_quote": 3060628.78279 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1058.97, "high": 1064.83, "low": 1058.29, "close": 1060.18, "volume": 2821.788, "close_time": 1761173999999, "quote_volume": 2997284.84841, "trades": 6719, "taker_buy_base": 1345.331, "taker_buy_quote": 1429156.41372 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1060.28, "high": 1074.12, "low": 1059.9, "close": 1071.92, "volume": 2611.526, "close_time": 1761177599999, "quote_volume": 2792282.08569, "trades": 6156, "taker_buy_base": 1607.785, "taker_buy_quote": 1719352.95091 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1072.1, "high": 1081.81, "low": 1072.0, "close": 1080.32, "volume": 1831.782, "close_time": 1761181199999, "quote_volume": 1971563.25053, "trades": 4850, "taker_buy_base": 1014.888, "taker_buy_quote": 1092420.83278 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1080.32, "high": 1085.86, "low": 1079.44, "close": 1084.15, "volume": 2874.48, "close_time": 1761184799999, "quote_volume": 3113378.10272, "trades": 5920, "taker_buy_base": 1488.267, "taker_buy_quote": 1612004.89698 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1084.22, "high": 1085.33, "low": 1079.8, "close": 1085.33, "volume": 1366.567, "close_time": 1761188399999, "quote_volume": 1479556.55657, "trades": 2937, "taker_buy_base": 644.492, "taker_buy_quote": 697885.62637 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1085.38, "high": 1091.84, "low": 1084.98, "close": 1087.39, "volume": 2001.37, "close_time": 1761191999999, "quote_volume": 2178496.31215, "trades": 4538, "taker_buy_base": 914.19, "taker_buy_quote": 995033.0991 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1087.43, "high": 1090.39, "low": 1083.9, "close": 1084.21, "volume": 1440.66, "close_time": 1761195599999, "quote_volume": 1566850.72938, "trades": 3211, "taker_buy_base": 581.397, "taker_buy_quote": 632594.57506 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1084.31, "high": 1097.44, "low": 1083.4, "close": 1097.44, "volume": 2396.781, "close_time": 1761199199999, "quote_volume": 2613754.40916, "trades": 5475, "taker_buy_base": 1296.26, "taker_buy_quote": 1413776.68643 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1097.44, "high": 1110.92, "low": 1095.58, "close": 1110.67, "volume": 5937.737, "close_time": 1761202799999, "quote_volume": 6561409.98275, "trades": 13847, "taker_buy_base": 3350.254, "taker_buy_quote": 3701713.93004 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1110.76, "high": 1111.73, "low": 1101.94, "close": 1110.25, "volume": 7739.432, "close_time": 1761206399999, "quote_volume": 8559306.08502, "trades": 15445, "taker_buy_base": 4388.52, "taker_buy_quote": 4852064.14298 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1110.36, "high": 1123.65, "low": 1109.33, "close": 1115.78, "volume": 9907.723, "close_time": 1761209999999, "quote_volume": 11065661.17406, "trades": 21899, "taker_buy_base": 5528.362, "taker_buy_quote": 6175401.88685 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1115.78, "high": 1117.53, "low": 1098.93, "close": 1099.69, "volume": 5680.329, "close_time": 1761213599999, "quote_volume": 6281732.11999, "trades": 11661, "taker_buy_base": 2693.071, "taker_buy_quote": 2976874.82568 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1099.88, "high": 1105.03, "low": 1095.7, "close": 1098.08, "volume": 6950.477, "close_time": 1761217199999, "quote_volume": 7651493.33089, "trades": 16629, "taker_buy_base": 3419.921, "taker_buy_quote": 3764234.28559 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1098.21, "high": 1099.9, "low": 1093.51, "close": 1094.99, "volume": 2505.952, "close_time": 1761220799999, "quote_volume": 2746772.34193, "trades": 5298, "taker_buy_base": 1280.764, "taker_buy_quote": 1403882.46047 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1094.94, "high": 1095.06, "low": 1088.31, "close": 1093.51, "volume": 4446.904, "close_time": 1761224399999, "quote_volume": 4851864.48871, "trades": 8653, "taker_buy_base": 2126.016, "taker_buy_quote": 2319695.82785 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1093.52, "high": 1096.89, "low": 1088.23, "close": 1091.41, "volume": 4428.442, "close_time": 1761227999999, "quote_volume": 4833291.0738, "trades": 8830, "taker_buy_base": 1949.064, "taker_buy_quote": 2127662.44247 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1091.55, "high": 1092.0, "low": 1077.23, "close": 1086.05, "volume": 5652.084, "close_time": 1761231599999, "quote_volume": 6127264.0653, "trades": 12212, "taker_buy_base": 2396.745, "taker_buy_quote": 2598815.22855 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1086.06, "high": 1160.42, "low": 1084.0, "close": 1130.51, "volume": 47270.337, "close_time": 1761235199999, "quote_volume": 53584540.89971, "trades": 107131, "taker_buy_base": 24238.32, "taker_buy_quote": 27462346.31068 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1130.51, "high": 1140.82, "low": 1124.57, "close": 1136.28, "volume": 11004.324, "close_time": 1761238799999, "quote_volume": 12459876.25483, "trades": 20165, "taker_buy_base": 5654.293, "taker_buy_quote": 6403569.69109 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1136.38, "high": 1137.23, "low": 1124.35, "close": 1132.76, "volume": 6704.869, "close_time": 1761242399999, "quote_volume": 7582747.35249, "trades": 13855, "taker_buy_base": 3100.189, "taker_buy_quote": 3506369.86712 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1132.68, "high": 1133.14, "low": 1107.73, "close": 1112.52, "volume": 7984.239, "close_time": 1761245999999, "quote_volume": 8938318.59365, "trades": 14797, "taker_buy_base": 3237.439, "taker_buy_quote": 3622132.18008 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1112.6, "high": 1119.86, "low": 1107.81, "close": 1118.12, "volume": 3309.989, "close_time": 1761249599999, "quote_volume": 3689148.38246, "trades": 7548, "taker_buy_base": 1317.519, "taker_buy_quote": 1468964.37453 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1117.95, "high": 1118.71, "low": 1111.31, "close": 1114.21, "volume": 3009.724, "close_time": 1761253199999, "quote_volume": 3358231.21295, "trades": 6654, "taker_buy_base": 1250.026, "taker_buy_quote": 1394761.84146 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1113.9, "high": 1120.75, "low": 1112.27, "close": 1117.08, "volume": 1676.552, "close_time": 1761256799999, "quote_volume": 1871368.41681, "trades": 4801, "taker_buy_base": 786.869, "taker_buy_quote": 878376.36356 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1116.91, "high": 1120.76, "low": 1114.5, "close": 1118.82, "volume": 1485.933, "close_time": 1761260399999, "quote_volume": 1660490.23129, "trades": 3958, "taker_buy_base": 841.154, "taker_buy_quote": 940181.94054 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1118.76, "high": 1131.15, "low": 1117.79, "close": 1127.17, "volume": 3296.695, "close_time": 1761263999999, "quote_volume": 3714407.54282, "trades": 9133, "taker_buy_base": 1846.128, "taker_buy_quote": 2079984.95299 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1127.09, "high": 1140.29, "low": 1126.67, "close": 1136.98, "volume": 3725.214, "close_time": 1761267599999, "quote_volume": 4219712.38674, "trades": 7804, "taker_buy_base": 1786.347, "taker_buy_quote": 2024585.46354 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1136.99, "high": 1141.27, "low": 1127.16, "close": 1132.24, "volume": 2384.632, "close_time": 1761271199999, "quote_volume": 2703684.15178, "trades": 6495, "taker_buy_base": 720.085, "taker_buy_quote": 816783.28981 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1132.23, "high": 1137.64, "low": 1128.03, "close": 1135.98, "volume": 1742.615, "close_time": 1761274799999, "quote_volume": 1972935.83562, "trades": 4687, "taker_buy_base": 821.408, "taker_buy_quote": 930389.95565 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1135.83, "high": 1140.65, "low": 1131.03, "close": 1135.89, "volume": 2635.568, "close_time": 1761278399999, "quote_volume": 2992261.9735, "trades": 7752, "taker_buy_base": 1071.609, "taker_buy_quote": 1216893.67401 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1135.91, "high": 1144.66, "low": 1134.01, "close": 1140.8, "volume": 3465.693, "close_time": 1761281999999, "quote_volume": 3947898.63452, "trades": 10440, "taker_buy_base": 1852.008, "taker_buy_quote": 2110004.944 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1140.8, "high": 1142.35, "low": 1136.09, "close": 1140.63, "volume": 3044.971, "close_time": 1761285599999, "quote_volume": 3469920.69309, "trades": 6254, "taker_buy_base": 1504.024, "taker_buy_quote": 1713953.51475 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1140.77, "high": 1140.91, "low": 1133.99, "close": 1138.2, "volume": 1692.175, "close_time": 1761289199999, "quote_volume": 1924687.38072, "trades": 4112, "taker_buy_base": 873.445, "taker_buy_quote": 993458.16725 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1138.25, "high": 1140.16, "low": 1122.9, "close": 1125.59, "volume": 4082.507, "close_time": 1761292799999, "quote_volume": 4608963.18462, "trades": 8627, "taker_buy_base": 1790.057, "taker_buy_quote": 2021172.22472 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1125.57, "high": 1130.52, "low": 1121.36, "close": 1128.43, "volume": 1729.208, "close_time": 1761296399999, "quote_volume": 1946431.85317, "trades": 4426, "taker_buy_base": 1013.82, "taker_buy_quote": 1141646.65136 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1128.11, "high": 1137.4, "low": 1127.02, "close": 1130.68, "volume": 2434.731, "close_time": 1761299999999, "quote_volume": 2756145.98977, "trades": 5778, "taker_buy_base": 1201.523, "taker_buy_quote": 1360600.58222 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1130.68, "high": 1130.99, "low": 1124.63, "close": 1127.23, "volume": 2397.863, "close_time": 1761303599999, "quote_volume": 2701986.60689, "trades": 6395, "taker_buy_base": 895.025, "taker_buy_quote": 1008597.40601 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1127.2, "high": 1127.25, "low": 1120.21, "close": 1125.71, "volume": 1860.824, "close_time": 1761307199999, "quote_volume": 2093472.42887, "trades": 4521, "taker_buy_base": 731.776, "taker_buy_quote": 823408.05983 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1125.9, "high": 1138.21, "low": 1123.34, "close": 1127.93, "volume": 4531.615, "close_time": 1761310799999, "quote_volume": 5123531.10487, "trades": 10671, "taker_buy_base": 2337.792, "taker_buy_quote": 2643535.34217 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1127.97, "high": 1131.0, "low": 1116.0, "close": 1121.78, "volume": 4078.055, "close_time": 1761314399999, "quote_volume": 4580528.48332, "trades": 9201, "taker_buy_base": 1727.024, "taker_buy_quote": 1941327.36796 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1121.89, "high": 1121.89, "low": 1104.57, "close": 1108.64, "volume": 5072.428, "close_time": 1761317999999, "quote_volume": 5635197.61766, "trades": 11053, "taker_buy_base": 2123.788, "taker_buy_quote": 2359561.19854 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1108.83, "high": 1113.88, "low": 1103.35, "close": 1104.62, "volume": 3621.373, "close_time": 1761321599999, "quote_volume": 4013495.91074, "trades": 7336, "taker_buy_base": 1556.406, "taker_buy_quote": 1725657.76425 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1104.65, "high": 1105.19, "low": 1097.57, "close": 1101.54, "volume": 3055.44, "close_time": 1761325199999, "quote_volume": 3362644.0733, "trades": 6465, "taker_buy_base": 1291.9, "taker_buy_quote": 1421959.77371 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1101.53, "high": 1107.66, "low": 1101.16, "close": 1103.68, "volume": 2345.134, "close_time": 1761328799999, "quote_volume": 2590251.43605, "trades": 4195, "taker_buy_base": 1104.733, "taker_buy_quote": 1220196.27043 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1103.63, "high": 1109.83, "low": 1103.18, "close": 1108.45, "volume": 1373.416, "close_time": 1761332399999, "quote_volume": 1521332.48946, "trades": 2807, "taker_buy_base": 840.43, "taker_buy_quote": 930964.50428 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1108.52, "high": 1114.61, "low": 1108.52, "close": 1110.03, "volume": 1911.104, "close_time": 1761335999999, "quote_volume": 2124652.07744, "trades": 4323, "taker_buy_base": 1069.916, "taker_buy_quote": 1189352.83233 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1110.06, "high": 1113.94, "low": 1109.29, "close": 1111.09, "volume": 1359.605, "close_time": 1761339599999, "quote_volume": 1511510.50971, "trades": 3094, "taker_buy_base": 577.754, "taker_buy_quote": 642287.24773 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1111.17, "high": 1112.74, "low": 1109.5, "close": 1110.94, "volume": 953.637, "close_time": 1761343199999, "quote_volume": 1059307.69532, "trades": 2835, "taker_buy_base": 391.012, "taker_buy_quote": 434366.81763 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1110.9, "high": 1112.22, "low": 1108.18, "close": 1109.71, "volume": 1299.898, "close_time": 1761346799999, "quote_volume": 1442835.52275, "trades": 3879, "taker_buy_base": 635.132, "taker_buy_quote": 705061.68775 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1109.39, "high": 1109.74, "low": 1106.9, "close": 1109.66, "volume": 487.229, "close_time": 1761350399999, "quote_volume": 539875.29638, "trades": 1783, "taker_buy_base": 239.206, "taker_buy_quote": 265026.05646 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1109.32, "high": 1109.74, "low": 1101.29, "close": 1103.22, "volume": 2183.043, "close_time": 1761353999999, "quote_volume": 2414668.31817, "trades": 5352, "taker_buy_base": 1052.653, "taker_buy_quote": 1164283.293 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1103.32, "high": 1110.97, "low": 1101.63, "close": 1110.2, "volume": 891.578, "close_time": 1761357599999, "quote_volume": 987580.94549, "trades": 2549, "taker_buy_base": 531.821, "taker_buy_quote": 589501.30355 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1110.2, "high": 1113.77, "low": 1107.56, "close": 1112.01, "volume": 921.903, "close_time": 1761361199999, "quote_volume": 1024019.83016, "trades": 2722, "taker_buy_base": 532.662, "taker_buy_quote": 591662.19179 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1112.01, "high": 1118.86, "low": 1110.97, "close": 1117.36, "volume": 1619.809, "close_time": 1761364799999, "quote_volume": 1806644.72948, "trades": 4615, "taker_buy_base": 925.426, "taker_buy_quote": 1032050.17959 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1117.59, "high": 1119.37, "low": 1112.63, "close": 1112.84, "volume": 969.742, "close_time": 1761368399999, "quote_volume": 1082708.82201, "trades": 2436, "taker_buy_base": 386.622, "taker_buy_quote": 431777.52328 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1112.84, "high": 1118.47, "low": 1112.03, "close": 1118.15, "volume": 669.944, "close_time": 1761371999999, "quote_volume": 747356.61596, "trades": 2379, "taker_buy_base": 352.416, "taker_buy_quote": 393210.08792 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1118.24, "high": 1118.93, "low": 1114.21, "close": 1114.81, "volume": 952.668, "close_time": 1761375599999, "quote_volume": 1063951.11921, "trades": 2504, "taker_buy_base": 394.905, "taker_buy_quote": 441104.80458 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1114.8, "high": 1118.54, "low": 1111.02, "close": 1112.93, "volume": 1496.297, "close_time": 1761379199999, "quote_volume": 1668421.10824, "trades": 3847, "taker_buy_base": 714.514, "taker_buy_quote": 796804.49958 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1112.96, "high": 1118.31, "low": 1112.51, "close": 1117.89, "volume": 873.422, "close_time": 1761382799999, "quote_volume": 974637.33191, "trades": 2311, "taker_buy_base": 537.415, "taker_buy_quote": 599623.15611 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1117.91, "high": 1118.58, "low": 1112.31, "close": 1113.68, "volume": 1095.575, "close_time": 1761386399999, "quote_volume": 1221716.69974, "trades": 2656, "taker_buy_base": 473.814, "taker_buy_quote": 528347.85131 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1113.81, "high": 1116.14, "low": 1110.1, "close": 1115.89, "volume": 1123.042, "close_time": 1761389999999, "quote_volume": 1250321.53696, "trades": 2662, "taker_buy_base": 530.528, "taker_buy_quote": 590831.4318 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1115.82, "high": 1118.15, "low": 1113.91, "close": 1115.94, "volume": 1058.384, "close_time": 1761393599999, "quote_volume": 1181310.29009, "trades": 2496, "taker_buy_base": 563.574, "taker_buy_quote": 629085.4704 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1115.89, "high": 1117.86, "low": 1114.07, "close": 1117.36, "volume": 1193.145, "close_time": 1761397199999, "quote_volume": 1331474.58636, "trades": 2975, "taker_buy_base": 560.887, "taker_buy_quote": 626014.62661 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1117.46, "high": 1117.72, "low": 1111.62, "close": 1113.85, "volume": 1056.582, "close_time": 1761400799999, "quote_volume": 1177838.2112, "trades": 2876, "taker_buy_base": 498.073, "taker_buy_quote": 555344.16901 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1113.85, "high": 1114.32, "low": 1111.6, "close": 1113.82, "volume": 973.785, "close_time": 1761404399999, "quote_volume": 1083829.62023, "trades": 2233, "taker_buy_base": 404.233, "taker_buy_quote": 449999.0064 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1113.81, "high": 1113.81, "low": 1105.75, "close": 1108.84, "volume": 2357.867, "close_time": 1761407999999, "quote_volume": 2617367.77102, "trades": 5627, "taker_buy_base": 979.356, "taker_buy_quote": 1087319.90558 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1108.94, "high": 1112.67, "low": 1108.0, "close": 1112.27, "volume": 676.564, "close_time": 1761411599999, "quote_volume": 751075.95145, "trades": 2272, "taker_buy_base": 311.075, "taker_buy_quote": 345363.04096 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1112.28, "high": 1115.27, "low": 1110.9, "close": 1111.88, "volume": 737.446, "close_time": 1761415199999, "quote_volume": 821052.41535, "trades": 2079, "taker_buy_base": 342.801, "taker_buy_quote": 381727.10873 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1111.82, "high": 1115.84, "low": 1110.19, "close": 1114.63, "volume": 770.298, "close_time": 1761418799999, "quote_volume": 858017.50859, "trades": 1880, "taker_buy_base": 442.812, "taker_buy_quote": 493311.3841 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1114.63, "high": 1117.4, "low": 1113.73, "close": 1116.46, "volume": 1308.566, "close_time": 1761422399999, "quote_volume": 1460026.72236, "trades": 2505, "taker_buy_base": 700.2, "taker_buy_quote": 781079.16848 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1116.72, "high": 1117.13, "low": 1113.11, "close": 1113.67, "volume": 732.323, "close_time": 1761425999999, "quote_volume": 816637.39857, "trades": 1812, "taker_buy_base": 265.94, "taker_buy_quote": 296534.4224 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1113.95, "high": 1117.11, "low": 1113.22, "close": 1117.11, "volume": 726.963, "close_time": 1761429599999, "quote_volume": 810716.76289, "trades": 1867, "taker_buy_base": 391.091, "taker_buy_quote": 436211.27996 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1117.12, "high": 1121.28, "low": 1115.39, "close": 1120.08, "volume": 1117.164, "close_time": 1761433199999, "quote_volume": 1250165.66558, "trades": 2882, "taker_buy_base": 570.913, "taker_buy_quote": 638933.05197 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1120.09, "high": 1120.42, "low": 1115.75, "close": 1116.72, "volume": 534.616, "close_time": 1761436799999, "quote_volume": 597112.03703, "trades": 1353, "taker_buy_base": 202.139, "taker_buy_quote": 225742.62182 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1116.76, "high": 1121.98, "low": 1114.77, "close": 1117.31, "volume": 944.682, "close_time": 1761440399999, "quote_volume": 1056188.70455, "trades": 2198, "taker_buy_base": 492.721, "taker_buy_quote": 551089.03872 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1117.45, "high": 1124.62, "low": 1117.43, "close": 1119.82, "volume": 1486.125, "close_time": 1761443999999, "quote_volume": 1666286.429, "trades": 2947, "taker_buy_base": 721.343, "taker_buy_quote": 808913.61345 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1119.6, "high": 1123.97, "low": 1117.65, "close": 1121.76, "volume": 1005.905, "close_time": 1761447599999, "quote_volume": 1127340.00198, "trades": 2312, "taker_buy_base": 630.882, "taker_buy_quote": 707094.48809 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1121.75, "high": 1122.59, "low": 1115.74, "close": 1117.2, "volume": 1321.755, "close_time": 1761451199999, "quote_volume": 1478922.78314, "trades": 2492, "taker_buy_base": 613.341, "taker_buy_quote": 686198.01898 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1117.24, "high": 1119.89, "low": 1116.64, "close": 1118.32, "volume": 840.472, "close_time": 1761454799999, "quote_volume": 939907.89408, "trades": 1960, "taker_buy_base": 449.678, "taker_buy_quote": 502849.70424 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1118.3, "high": 1122.13, "low": 1116.08, "close": 1120.6, "volume": 831.836, "close_time": 1761458399999, "quote_volume": 931098.14041, "trades": 1964, "taker_buy_base": 570.717, "taker_buy_quote": 638858.09236 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1120.6, "high": 1122.51, "low": 1119.47, "close": 1121.18, "volume": 663.884, "close_time": 1761461999999, "quote_volume": 744123.7607, "trades": 1702, "taker_buy_base": 411.596, "taker_buy_quote": 461341.91509 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1121.22, "high": 1122.52, "low": 1119.52, "close": 1120.68, "volume": 1161.983, "close_time": 1761465599999, "quote_volume": 1302494.46351, "trades": 2976, "taker_buy_base": 558.828, "taker_buy_quote": 626374.99317 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1120.69, "high": 1125.55, "low": 1120.69, "close": 1122.89, "volume": 1924.048, "close_time": 1761469199999, "quote_volume": 2161193.53968, "trades": 4649, "taker_buy_base": 1093.275, "taker_buy_quote": 1228027.62861 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1122.94, "high": 1132.63, "low": 1121.28, "close": 1125.31, "volume": 2710.929, "close_time": 1761472799999, "quote_volume": 3055380.21306, "trades": 6842, "taker_buy_base": 1422.224, "taker_buy_quote": 1603094.15659 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1125.53, "high": 1125.68, "low": 1120.59, "close": 1125.4, "volume": 1310.131, "close_time": 1761476399999, "quote_volume": 1471430.23588, "trades": 3374, "taker_buy_base": 684.271, "taker_buy_quote": 768677.08219 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1125.4, "high": 1136.49, "low": 1123.35, "close": 1135.71, "volume": 4247.84, "close_time": 1761479999999, "quote_volume": 4809986.83008, "trades": 10033, "taker_buy_base": 1542.534, "taker_buy_quote": 1745637.58223 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1135.62, "high": 1139.39, "low": 1131.55, "close": 1138.35, "volume": 2745.907, "close_time": 1761483599999, "quote_volume": 3117631.04433, "trades": 6805, "taker_buy_base": 1482.692, "taker_buy_quote": 1683616.26996 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1138.44, "high": 1139.52, "low": 1133.11, "close": 1135.57, "volume": 2174.067, "close_time": 1761487199999, "quote_volume": 2470818.48138, "trades": 4996, "taker_buy_base": 1078.082, "taker_buy_quote": 1225313.75633 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1135.56, "high": 1136.89, "low": 1127.13, "close": 1128.16, "volume": 2873.346, "close_time": 1761490799999, "quote_volume": 3252903.25356, "trades": 5810, "taker_buy_base": 960.764, "taker_buy_quote": 1087547.99245 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1128.09, "high": 1135.27, "low": 1126.64, "close": 1133.48, "volume": 1754.334, "close_time": 1761494399999, "quote_volume": 1986290.46996, "trades": 4513, "taker_buy_base": 942.855, "taker_buy_quote": 1067675.66469 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1133.48, "high": 1133.96, "low": 1125.0, "close": 1125.26, "volume": 1680.617, "close_time": 1761497999999, "quote_volume": 1896691.08113, "trades": 4148, "taker_buy_base": 469.617, "taker_buy_quote": 530130.33199 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1125.15, "high": 1128.34, "low": 1123.39, "close": 1127.11, "volume": 1300.037, "close_time": 1761501599999, "quote_volume": 1464619.4588, "trades": 3018, "taker_buy_base": 547.622, "taker_buy_quote": 617141.65742 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1127.19, "high": 1131.02, "low": 1127.03, "close": 1129.8, "volume": 950.275, "close_time": 1761505199999, "quote_volume": 1073064.47631, "trades": 2509, "taker_buy_base": 443.004, "taker_buy_quote": 500248.71274 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1129.82, "high": 1129.82, "low": 1124.77, "close": 1126.81, "volume": 924.776, "close_time": 1761508799999, "quote_volume": 1042413.96385, "trades": 2413, "taker_buy_base": 321.057, "taker_buy_quote": 361873.16992 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1126.63, "high": 1127.23, "low": 1123.25, "close": 1124.82, "volume": 1085.799, "close_time": 1761512399999, "quote_volume": 1221685.21992, "trades": 2349, "taker_buy_base": 340.377, "taker_buy_quote": 383024.12104 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1124.64, "high": 1131.86, "low": 1124.2, "close": 1131.34, "volume": 1070.49, "close_time": 1761515999999, "quote_volume": 1207446.54336, "trades": 2971, "taker_buy_base": 610.175, "taker_buy_quote": 688535.3123 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1131.89, "high": 1143.25, "low": 1131.67, "close": 1140.86, "volume": 4282.416, "close_time": 1761519599999, "quote_volume": 4875494.97259, "trades": 9500, "taker_buy_base": 2338.464, "taker_buy_quote": 2662413.49542 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1141.0, "high": 1143.38, "low": 1136.79, "close": 1138.52, "volume": 1833.73, "close_time": 1761523199999, "quote_volume": 2090867.82409, "trades": 4484, "taker_buy_base": 916.35, "taker_buy_quote": 1045091.60839 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1138.41, "high": 1146.23, "low": 1137.6, "close": 1139.13, "volume": 3676.733, "close_time": 1761526799999, "quote_volume": 4197876.16291, "trades": 7754, "taker_buy_base": 1935.432, "taker_buy_quote": 2210357.3916 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1139.28, "high": 1153.22, "low": 1137.58, "close": 1150.75, "volume": 3936.864, "close_time": 1761530399999, "quote_volume": 4514477.49952, "trades": 11057, "taker_buy_base": 2202.264, "taker_buy_quote": 2526023.65155 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1150.69, "high": 1164.12, "low": 1148.81, "close": 1154.7, "volume": 3860.797, "close_time": 1761533999999, "quote_volume": 4471403.44234, "trades": 11013, "taker_buy_base": 2308.99, "taker_buy_quote": 2674491.12277 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1154.63, "high": 1159.31, "low": 1150.6, "close": 1151.35, "volume": 1517.843, "close_time": 1761537599999, "quote_volume": 1753341.19184, "trades": 4290, "taker_buy_base": 627.37, "taker_buy_quote": 724939.65978 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1151.63, "high": 1152.56, "low": 1139.72, "close": 1144.54, "volume": 3517.306, "close_time": 1761541199999, "quote_volume": 4027694.66831, "trades": 9756, "taker_buy_base": 1423.284, "taker_buy_quote": 1629651.57789 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1144.76, "high": 1154.81, "low": 1143.46, "close": 1149.93, "volume": 2661.45, "close_time": 1761544799999, "quote_volume": 3059147.54341, "trades": 6828, "taker_buy_base": 1313.399, "taker_buy_quote": 1510688.84852 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1149.96, "high": 1153.32, "low": 1146.1, "close": 1153.32, "volume": 2540.732, "close_time": 1761548399999, "quote_volume": 2920006.83045, "trades": 5602, "taker_buy_base": 1425.757, "taker_buy_quote": 1638707.84694 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1153.05, "high": 1161.61, "low": 1151.65, "close": 1156.75, "volume": 5513.218, "close_time": 1761551999999, "quote_volume": 6377454.44217, "trades": 13061, "taker_buy_base": 2858.735, "taker_buy_quote": 3307021.9268 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1156.75, "high": 1158.36, "low": 1149.15, "close": 1152.44, "volume": 24280.897, "close_time": 1761555599999, "quote_volume": 28035310.83237, "trades": 18775, "taker_buy_base": 10111.23, "taker_buy_quote": 11679054.6159 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1152.57, "high": 1158.74, "low": 1147.05, "close": 1156.52, "volume": 3729.251, "close_time": 1761559199999, "quote_volume": 4301286.06668, "trades": 8571, "taker_buy_base": 1863.903, "taker_buy_quote": 2151340.35053 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1156.56, "high": 1156.9, "low": 1150.2, "close": 1156.06, "volume": 3130.183, "close_time": 1761562799999, "quote_volume": 3609728.9319, "trades": 6253, "taker_buy_base": 1216.74, "taker_buy_quote": 1403167.17155 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1156.06, "high": 1179.99, "low": 1153.18, "close": 1179.83, "volume": 10510.13, "close_time": 1761566399999, "quote_volume": 12243922.34111, "trades": 26698, "taker_buy_base": 6578.677, "taker_buy_quote": 7665884.17392 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1179.71, "high": 1182.57, "low": 1165.02, "close": 1166.94, "volume": 5795.494, "close_time": 1761569999999, "quote_volume": 6797051.82172, "trades": 14206, "taker_buy_base": 3423.108, "taker_buy_quote": 4015628.08901 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1166.94, "high": 1174.7, "low": 1140.64, "close": 1152.59, "volume": 7649.325, "close_time": 1761573599999, "quote_volume": 8847234.71446, "trades": 20489, "taker_buy_base": 3656.893, "taker_buy_quote": 4231158.4212 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1152.6, "high": 1155.76, "low": 1131.2, "close": 1135.07, "volume": 6599.156, "close_time": 1761577199999, "quote_volume": 7535244.78413, "trades": 12659, "taker_buy_base": 2567.077, "taker_buy_quote": 2931377.95963 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1135.14, "high": 1145.5, "low": 1134.84, "close": 1143.89, "volume": 3371.666, "close_time": 1761580799999, "quote_volume": 3849705.04424, "trades": 7862, "taker_buy_base": 1533.19, "taker_buy_quote": 1750516.49466 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1144.03, "high": 1151.64, "low": 1144.03, "close": 1147.15, "volume": 4538.602, "close_time": 1761584399999, "quote_volume": 5208542.00478, "trades": 7322, "taker_buy_base": 2014.987, "taker_buy_quote": 2312964.91204 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1147.03, "high": 1151.43, "low": 1145.85, "close": 1150.73, "volume": 2935.052, "close_time": 1761587999999, "quote_volume": 3371968.03963, "trades": 4849, "taker_buy_base": 1279.001, "taker_buy_quote": 1469413.33931 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1150.55, "high": 1154.11, "low": 1145.26, "close": 1147.46, "volume": 2023.165, "close_time": 1761591599999, "quote_volume": 2324543.09675, "trades": 4434, "taker_buy_base": 850.888, "taker_buy_quote": 977475.153 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1147.46, "high": 1149.47, "low": 1142.1, "close": 1145.37, "volume": 2330.482, "close_time": 1761595199999, "quote_volume": 2669240.84089, "trades": 4744, "taker_buy_base": 998.13, "taker_buy_quote": 1143261.23768 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1145.41, "high": 1147.21, "low": 1141.56, "close": 1143.38, "volume": 1897.781, "close_time": 1761598799999, "quote_volume": 2170959.63744, "trades": 3570, "taker_buy_base": 884.204, "taker_buy_quote": 1011595.07267 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1143.07, "high": 1147.6, "low": 1133.91, "close": 1141.0, "volume": 2996.083, "close_time": 1761602399999, "quote_volume": 3421267.74707, "trades": 6462, "taker_buy_base": 1278.043, "taker_buy_quote": 1459628.40144 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1141.01, "high": 1144.99, "low": 1135.6, "close": 1136.54, "volume": 1599.201, "close_time": 1761605999999, "quote_volume": 1824338.35968, "trades": 4322, "taker_buy_base": 845.683, "taker_buy_quote": 965023.33839 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1136.62, "high": 1142.14, "low": 1132.9, "close": 1138.94, "volume": 1873.156, "close_time": 1761609599999, "quote_volume": 2130138.31182, "trades": 4417, "taker_buy_base": 917.589, "taker_buy_quote": 1043990.50954 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1138.86, "high": 1142.91, "low": 1136.49, "close": 1139.58, "volume": 1344.029, "close_time": 1761613199999, "quote_volume": 1532041.11273, "trades": 3484, "taker_buy_base": 830.456, "taker_buy_quote": 946504.92669 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1139.8, "high": 1147.74, "low": 1139.8, "close": 1146.02, "volume": 1110.184, "close_time": 1761616799999, "quote_volume": 1269394.4432, "trades": 3878, "taker_buy_base": 626.479, "taker_buy_quote": 716355.35373 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1145.81, "high": 1146.79, "low": 1131.55, "close": 1134.43, "volume": 1534.672, "close_time": 1761620399999, "quote_volume": 1745955.15065, "trades": 4897, "taker_buy_base": 643.2, "taker_buy_quote": 732076.6008 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1134.08, "high": 1139.07, "low": 1132.5, "close": 1138.74, "volume": 1269.623, "close_time": 1761623999999, "quote_volume": 1442499.05984, "trades": 3211, "taker_buy_base": 618.533, "taker_buy_quote": 702833.56909 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1138.55, "high": 1143.85, "low": 1135.48, "close": 1141.97, "volume": 966.793, "close_time": 1761627599999, "quote_volume": 1101963.85485, "trades": 2935, "taker_buy_base": 565.05, "taker_buy_quote": 644149.59426 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1141.79, "high": 1142.46, "low": 1121.0, "close": 1122.48, "volume": 4948.804, "close_time": 1761631199999, "quote_volume": 5593684.99346, "trades": 10324, "taker_buy_base": 2020.948, "taker_buy_quote": 2286012.9222 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1122.52, "high": 1131.56, "low": 1122.5, "close": 1131.2, "volume": 2125.694, "close_time": 1761634799999, "quote_volume": 2396495.15967, "trades": 4678, "taker_buy_base": 831.219, "taker_buy_quote": 937481.56007 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1131.38, "high": 1135.24, "low": 1130.15, "close": 1132.51, "volume": 1755.463, "close_time": 1761638399999, "quote_volume": 1988383.32229, "trades": 3868, "taker_buy_base": 853.221, "taker_buy_quote": 966561.8336 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1132.63, "high": 1138.07, "low": 1130.03, "close": 1135.08, "volume": 1380.118, "close_time": 1761641999999, "quote_volume": 1566822.24512, "trades": 3219, "taker_buy_base": 831.13, "taker_buy_quote": 943574.20247 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1135.03, "high": 1137.07, "low": 1131.72, "close": 1136.08, "volume": 1215.143, "close_time": 1761645599999, "quote_volume": 1378443.36969, "trades": 2415, "taker_buy_base": 450.218, "taker_buy_quote": 510923.27193 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1136.1, "high": 1139.0, "low": 1133.31, "close": 1136.48, "volume": 1476.163, "close_time": 1761649199999, "quote_volume": 1676967.17544, "trades": 2956, "taker_buy_base": 948.764, "taker_buy_quote": 1077744.31682 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1136.66, "high": 1138.14, "low": 1131.9, "close": 1132.39, "volume": 2008.39, "close_time": 1761652799999, "quote_volume": 2279579.39998, "trades": 4530, "taker_buy_base": 816.578, "taker_buy_quote": 927170.88917 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1132.39, "high": 1141.81, "low": 1132.25, "close": 1140.62, "volume": 2213.92, "close_time": 1761656399999, "quote_volume": 2517414.52908, "trades": 4832, "taker_buy_base": 1171.349, "taker_buy_quote": 1332450.72859 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1140.68, "high": 1147.5, "low": 1140.54, "close": 1144.52, "volume": 2906.034, "close_time": 1761659999999, "quote_volume": 3323810.48157, "trades": 6348, "taker_buy_base": 1496.979, "taker_buy_quote": 1712213.26223 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1144.8, "high": 1146.9, "low": 1127.01, "close": 1137.05, "volume": 6015.491, "close_time": 1761663599999, "quote_volume": 6843967.29413, "trades": 12053, "taker_buy_base": 2579.993, "taker_buy_quote": 2935084.43377 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1137.16, "high": 1140.77, "low": 1131.38, "close": 1135.63, "volume": 1945.914, "close_time": 1761667199999, "quote_volume": 2210440.705, "trades": 5668, "taker_buy_base": 1120.049, "taker_buy_quote": 1272624.95331 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1135.62, "high": 1147.0, "low": 1134.73, "close": 1144.43, "volume": 2652.957, "close_time": 1761670799999, "quote_volume": 3027067.9904, "trades": 6545, "taker_buy_base": 1390.942, "taker_buy_quote": 1587479.87395 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1144.43, "high": 1149.18, "low": 1143.11, "close": 1147.6, "volume": 2018.132, "close_time": 1761674399999, "quote_volume": 2313036.53633, "trades": 4323, "taker_buy_base": 977.844, "taker_buy_quote": 1120962.1745 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1147.58, "high": 1147.58, "low": 1140.34, "close": 1144.54, "volume": 1656.131, "close_time": 1761677999999, "quote_volume": 1893592.44226, "trades": 3444, "taker_buy_base": 652.401, "taker_buy_quote": 745948.5479 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1144.57, "high": 1145.45, "low": 1126.49, "close": 1128.92, "volume": 3856.357, "close_time": 1761681599999, "quote_volume": 4374399.29082, "trades": 8133, "taker_buy_base": 1704.519, "taker_buy_quote": 1932757.34609 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1128.77, "high": 1129.55, "low": 1073.61, "close": 1091.48, "volume": 17279.926, "close_time": 1761685199999, "quote_volume": 19024218.4658, "trades": 45130, "taker_buy_base": 7280.113, "taker_buy_quote": 8014646.16345 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1091.55, "high": 1103.84, "low": 1083.8, "close": 1101.58, "volume": 8375.297, "close_time": 1761688799999, "quote_volume": 9154882.49846, "trades": 18847, "taker_buy_base": 2870.552, "taker_buy_quote": 3137288.45292 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1101.63, "high": 1107.19, "low": 1095.59, "close": 1106.89, "volume": 2765.047, "close_time": 1761692399999, "quote_volume": 3043754.75028, "trades": 7759, "taker_buy_base": 1166.29, "taker_buy_quote": 1284546.07051 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1106.88, "high": 1107.43, "low": 1100.36, "close": 1103.68, "volume": 1685.489, "close_time": 1761695999999, "quote_volume": 1859902.94664, "trades": 3200, "taker_buy_base": 642.085, "taker_buy_quote": 708583.27067 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1103.57, "high": 1108.64, "low": 1100.67, "close": 1101.43, "volume": 2170.112, "close_time": 1761699599999, "quote_volume": 2393901.5421, "trades": 4171, "taker_buy_base": 1163.429, "taker_buy_quote": 1283147.54436 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1101.43, "high": 1108.9, "low": 1099.01, "close": 1104.87, "volume": 1764.482, "close_time": 1761703199999, "quote_volume": 1945779.82768, "trades": 3973, "taker_buy_base": 917.168, "taker_buy_quote": 1011907.96316 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1104.88, "high": 1107.66, "low": 1102.48, "close": 1106.55, "volume": 1157.292, "close_time": 1761706799999, "quote_volume": 1279208.54222, "trades": 2743, "taker_buy_base": 638.057, "taker_buy_quote": 705380.89458 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1106.38, "high": 1106.38, "low": 1101.9, "close": 1104.8, "volume": 1161.462, "close_time": 1761710399999, "quote_volume": 1282204.76913, "trades": 2416, "taker_buy_base": 663.33, "taker_buy_quote": 732474.94134 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1104.8, "high": 1110.75, "low": 1104.06, "close": 1110.25, "volume": 789.238, "close_time": 1761713999999, "quote_volume": 874299.57743, "trades": 2270, "taker_buy_base": 461.252, "taker_buy_quote": 511017.43589 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1110.12, "high": 1113.82, "low": 1109.11, "close": 1110.96, "volume": 1578.34, "close_time": 1761717599999, "quote_volume": 1753973.34006, "trades": 3893, "taker_buy_base": 844.541, "taker_buy_quote": 938613.94677 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1110.94, "high": 1121.44, "low": 1108.46, "close": 1121.24, "volume": 2215.582, "close_time": 1761721199999, "quote_volume": 2472319.6588, "trades": 5262, "taker_buy_base": 1213.722, "taker_buy_quote": 1354597.28836 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1121.0, "high": 1121.13, "low": 1113.18, "close": 1117.49, "volume": 2744.495, "close_time": 1761724799999, "quote_volume": 3066256.70265, "trades": 6240, "taker_buy_base": 1093.235, "taker_buy_quote": 1221642.58547 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1117.5, "high": 1120.64, "low": 1112.81, "close": 1115.51, "volume": 3597.742, "close_time": 1761728399999, "quote_volume": 4018141.07715, "trades": 7759, "taker_buy_base": 1431.356, "taker_buy_quote": 1599003.23365 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1115.52, "high": 1117.52, "low": 1112.56, "close": 1116.55, "volume": 4690.945, "close_time": 1761731999999, "quote_volume": 5234833.29801, "trades": 11151, "taker_buy_base": 2281.058, "taker_buy_quote": 2545406.08471 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1116.54, "high": 1119.75, "low": 1111.14, "close": 1112.18, "volume": 6901.877, "close_time": 1761735599999, "quote_volume": 7692937.57535, "trades": 15306, "taker_buy_base": 3082.564, "taker_buy_quote": 3435951.16846 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1112.29, "high": 1117.04, "low": 1111.53, "close": 1113.94, "volume": 2022.279, "close_time": 1761739199999, "quote_volume": 2253831.74253, "trades": 4096, "taker_buy_base": 1075.579, "taker_buy_quote": 1198791.76098 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1113.94, "high": 1115.98, "low": 1111.58, "close": 1114.12, "volume": 1755.181, "close_time": 1761742799999, "quote_volume": 1954151.78412, "trades": 3295, "taker_buy_base": 857.785, "taker_buy_quote": 954939.94237 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1114.26, "high": 1119.0, "low": 1108.94, "close": 1111.13, "volume": 2255.832, "close_time": 1761746399999, "quote_volume": 2512584.37291, "trades": 5083, "taker_buy_base": 1066.303, "taker_buy_quote": 1187862.65837 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1111.06, "high": 1111.89, "low": 1102.89, "close": 1108.24, "volume": 2411.48, "close_time": 1761749999999, "quote_volume": 2669585.82061, "trades": 6183, "taker_buy_base": 1125.566, "taker_buy_quote": 1246242.46657 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1108.43, "high": 1109.57, "low": 1096.43, "close": 1099.36, "volume": 4446.439, "close_time": 1761753599999, "quote_volume": 4902348.71759, "trades": 8271, "taker_buy_base": 1571.451, "taker_buy_quote": 1732660.90298 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1099.51, "high": 1103.05, "low": 1094.18, "close": 1100.29, "volume": 4078.716, "close_time": 1761757199999, "quote_volume": 4480372.21113, "trades": 6898, "taker_buy_base": 1589.937, "taker_buy_quote": 1746882.47443 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1100.29, "high": 1111.22, "low": 1099.93, "close": 1110.71, "volume": 1786.987, "close_time": 1761760799999, "quote_volume": 1976054.98838, "trades": 4679, "taker_buy_base": 1016.513, "taker_buy_quote": 1123903.61103 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1110.84, "high": 1114.36, "low": 1082.85, "close": 1107.52, "volume": 11053.063, "close_time": 1761764399999, "quote_volume": 12164464.42934, "trades": 28305, "taker_buy_base": 5589.312, "taker_buy_quote": 6151992.58459 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1107.54, "high": 1114.09, "low": 1102.49, "close": 1107.45, "volume": 3713.979, "close_time": 1761767999999, "quote_volume": 4116336.33039, "trades": 9005, "taker_buy_base": 1819.645, "taker_buy_quote": 2017158.00499 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1107.81, "high": 1118.5, "low": 1105.96, "close": 1117.78, "volume": 2784.391, "close_time": 1761771599999, "quote_volume": 3097965.0453, "trades": 6358, "taker_buy_base": 1298.614, "taker_buy_quote": 1445221.25725 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1117.76, "high": 1119.73, "low": 1114.41, "close": 1116.54, "volume": 973.175, "close_time": 1761775199999, "quote_volume": 1087690.43906, "trades": 2300, "taker_buy_base": 444.868, "taker_buy_quote": 497276.18131 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1116.33, "high": 1117.16, "low": 1112.61, "close": 1114.53, "volume": 925.732, "close_time": 1761778799999, "quote_volume": 1031760.93703, "trades": 2409, "taker_buy_base": 427.141, "taker_buy_quote": 476151.97654 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1114.39, "high": 1115.05, "low": 1103.53, "close": 1108.03, "volume": 2131.319, "close_time": 1761782399999, "quote_volume": 2362596.10189, "trades": 4963, "taker_buy_base": 910.64, "taker_buy_quote": 1009310.81598 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1108.01, "high": 1117.6, "low": 1104.91, "close": 1117.47, "volume": 1844.307, "close_time": 1761785999999, "quote_volume": 2051549.42743, "trades": 4742, "taker_buy_base": 1108.385, "taker_buy_quote": 1232734.03786 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1117.15, "high": 1120.21, "low": 1114.56, "close": 1114.66, "volume": 1608.658, "close_time": 1761789599999, "quote_volume": 1798048.41325, "trades": 4091, "taker_buy_base": 922.084, "taker_buy_quote": 1030785.59212 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1114.73, "high": 1118.74, "low": 1112.74, "close": 1118.44, "volume": 795.706, "close_time": 1761793199999, "quote_volume": 888313.47736, "trades": 2360, "taker_buy_base": 439.671, "taker_buy_quote": 490861.04432 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1118.52, "high": 1119.6, "low": 1116.43, "close": 1119.26, "volume": 481.348, "close_time": 1761796799999, "quote_volume": 538187.75264, "trades": 1373, "taker_buy_base": 291.382, "taker_buy_quote": 325802.07888 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1119.08, "high": 1119.19, "low": 1090.14, "close": 1101.9, "volume": 4494.269, "close_time": 1761800399999, "quote_volume": 4953302.01639, "trades": 15106, "taker_buy_base": 1877.745, "taker_buy_quote": 2069376.53305 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1101.95, "high": 1115.31, "low": 1100.45, "close": 1112.96, "volume": 2404.376, "close_time": 1761803999999, "quote_volume": 2662128.15435, "trades": 5292, "taker_buy_base": 1430.808, "taker_buy_quote": 1583416.90644 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1112.98, "high": 1116.08, "low": 1109.15, "close": 1113.44, "volume": 1186.968, "close_time": 1761807599999, "quote_volume": 1321347.92531, "trades": 3812, "taker_buy_base": 507.011, "taker_buy_quote": 564418.83379 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1113.48, "high": 1119.92, "low": 1112.6, "close": 1118.26, "volume": 1938.66, "close_time": 1761811199999, "quote_volume": 2165905.22967, "trades": 4584, "taker_buy_base": 908.597, "taker_buy_quote": 1015296.71636 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1118.34, "high": 1118.52, "low": 1112.67, "close": 1113.35, "volume": 936.738, "close_time": 1761814799999, "quote_volume": 1045117.40868, "trades": 2553, "taker_buy_base": 412.172, "taker_buy_quote": 459919.01896 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1113.35, "high": 1114.51, "low": 1107.9, "close": 1109.83, "volume": 1774.645, "close_time": 1761818399999, "quote_volume": 1971658.51357, "trades": 3665, "taker_buy_base": 698.917, "taker_buy_quote": 776669.59451 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1109.76, "high": 1129.66, "low": 1108.27, "close": 1121.58, "volume": 4577.975, "close_time": 1761821999999, "quote_volume": 5129526.17518, "trades": 11756, "taker_buy_base": 2314.116, "taker_buy_quote": 2593561.4396 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1121.58, "high": 1122.67, "low": 1111.15, "close": 1111.85, "volume": 2545.455, "close_time": 1761825599999, "quote_volume": 2842623.45785, "trades": 6498, "taker_buy_base": 1013.166, "taker_buy_quote": 1131849.22806 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1111.72, "high": 1114.31, "low": 1093.8, "close": 1098.89, "volume": 4953.669, "close_time": 1761829199999, "quote_volume": 5458159.48557, "trades": 12689, "taker_buy_base": 2080.22, "taker_buy_quote": 2291099.66381 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1098.86, "high": 1104.8, "low": 1079.97, "close": 1080.73, "volume": 5975.856, "close_time": 1761832799999, "quote_volume": 6519102.32214, "trades": 14691, "taker_buy_base": 2446.388, "taker_buy_quote": 2668749.84309 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1080.61, "high": 1091.5, "low": 1080.59, "close": 1089.19, "volume": 4441.801, "close_time": 1761836399999, "quote_volume": 4822802.90456, "trades": 11219, "taker_buy_base": 2047.241, "taker_buy_quote": 2223448.5472 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1088.78, "high": 1089.89, "low": 1075.49, "close": 1077.12, "volume": 3990.917, "close_time": 1761839999999, "quote_volume": 4310127.02141, "trades": 9672, "taker_buy_base": 1426.143, "taker_buy_quote": 1540899.04147 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1077.19, "high": 1084.43, "low": 1071.4, "close": 1082.06, "volume": 3249.594, "close_time": 1761843599999, "quote_volume": 3506260.48318, "trades": 8796, "taker_buy_base": 1695.835, "taker_buy_quote": 1830323.56442 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1081.88, "high": 1082.25, "low": 1062.67, "close": 1071.23, "volume": 4793.903, "close_time": 1761847199999, "quote_volume": 5130077.01857, "trades": 14070, "taker_buy_base": 2016.982, "taker_buy_quote": 2158880.16112 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1071.29, "high": 1072.0, "low": 1063.87, "close": 1066.03, "volume": 2213.553, "close_time": 1761850799999, "quote_volume": 2363732.75177, "trades": 5823, "taker_buy_base": 1024.851, "taker_buy_quote": 1094608.85973 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1066.12, "high": 1067.99, "low": 1058.54, "close": 1061.47, "volume": 4023.663, "close_time": 1761854399999, "quote_volume": 4275212.72388, "trades": 10880, "taker_buy_base": 1698.579, "taker_buy_quote": 1805064.83845 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1061.59, "high": 1065.45, "low": 1043.57, "close": 1065.31, "volume": 8837.458, "close_time": 1761857999999, "quote_volume": 9315943.97359, "trades": 26802, "taker_buy_base": 3975.772, "taker_buy_quote": 4192321.78329 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1064.93, "high": 1070.83, "low": 1061.77, "close": 1070.65, "volume": 1848.414, "close_time": 1761861599999, "quote_volume": 1970321.30689, "trades": 5538, "taker_buy_base": 964.24, "taker_buy_quote": 1028152.95867 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1070.55, "high": 1071.18, "low": 1064.78, "close": 1069.9, "volume": 1196.57, "close_time": 1761865199999, "quote_volume": 1278069.58178, "trades": 3289, "taker_buy_base": 596.462, "taker_buy_quote": 637163.39764 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1069.99, "high": 1079.56, "low": 1065.42, "close": 1079.0, "volume": 2087.105, "close_time": 1761868799999, "quote_volume": 2240003.67722, "trades": 5350, "taker_buy_base": 1279.464, "taker_buy_quote": 1373249.19517 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1079.16, "high": 1084.97, "low": 1075.46, "close": 1081.82, "volume": 2503.409, "close_time": 1761872399999, "quote_volume": 2703300.19455, "trades": 5781, "taker_buy_base": 1268.874, "taker_buy_quote": 1370401.63623 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1082.19, "high": 1088.8, "low": 1081.14, "close": 1085.52, "volume": 2676.17, "close_time": 1761875999999, "quote_volume": 2907125.26213, "trades": 5317, "taker_buy_base": 1315.656, "taker_buy_quote": 1429418.53317 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1085.48, "high": 1086.9, "low": 1075.02, "close": 1078.21, "volume": 2012.436, "close_time": 1761879599999, "quote_volume": 2173485.05452, "trades": 5144, "taker_buy_base": 836.354, "taker_buy_quote": 903285.61532 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1078.3, "high": 1086.33, "low": 1077.12, "close": 1086.24, "volume": 1726.65, "close_time": 1761883199999, "quote_volume": 1871292.59743, "trades": 3204, "taker_buy_base": 998.159, "taker_buy_quote": 1081599.65718 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1086.21, "high": 1100.01, "low": 1085.35, "close": 1098.87, "volume": 2842.188, "close_time": 1761886799999, "quote_volume": 3107520.72787, "trades": 6527, "taker_buy_base": 1755.454, "taker_buy_quote": 1919328.84132 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1098.54, "high": 1098.87, "low": 1092.81, "close": 1095.79, "volume": 1497.007, "close_time": 1761890399999, "quote_volume": 1640037.40483, "trades": 3531, "taker_buy_base": 712.473, "taker_buy_quote": 780543.26137 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1095.79, "high": 1103.32, "low": 1091.5, "close": 1095.77, "volume": 2908.049, "close_time": 1761893999999, "quote_volume": 3185938.82794, "trades": 7190, "taker_buy_base": 1285.367, "taker_buy_quote": 1408051.11422 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1095.81, "high": 1099.21, "low": 1092.61, "close": 1098.96, "volume": 1946.294, "close_time": 1761897599999, "quote_volume": 2133070.49588, "trades": 4384, "taker_buy_base": 1010.412, "taker_buy_quote": 1107538.1525 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1099.19, "high": 1105.43, "low": 1097.87, "close": 1104.28, "volume": 3808.514, "close_time": 1761901199999, "quote_volume": 4196408.56313, "trades": 8553, "taker_buy_base": 2024.363, "taker_buy_quote": 2231082.82683 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1104.63, "high": 1104.93, "low": 1088.4, "close": 1090.63, "volume": 8942.749, "close_time": 1761904799999, "quote_volume": 9788349.5473, "trades": 25210, "taker_buy_base": 4651.768, "taker_buy_quote": 5090248.26156 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1090.63, "high": 1093.75, "low": 1085.82, "close": 1086.04, "volume": 5936.241, "close_time": 1761908399999, "quote_volume": 6469292.85464, "trades": 17081, "taker_buy_base": 2944.525, "taker_buy_quote": 3208740.84995 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1086.06, "high": 1091.63, "low": 1077.83, "close": 1088.08, "volume": 12426.69, "close_time": 1761911999999, "quote_volume": 13463894.35276, "trades": 32414, "taker_buy_base": 6139.228, "taker_buy_quote": 6652788.90378 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1088.04, "high": 1092.4, "low": 1078.04, "close": 1078.76, "volume": 9190.365, "close_time": 1761915599999, "quote_volume": 9979917.29001, "trades": 22882, "taker_buy_base": 4597.294, "taker_buy_quote": 4995518.21871 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1078.76, "high": 1084.65, "low": 1077.04, "close": 1082.85, "volume": 6690.997, "close_time": 1761919199999, "quote_volume": 7231741.51518, "trades": 10373, "taker_buy_base": 4021.204, "taker_buy_quote": 4346327.99497 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1082.95, "high": 1088.35, "low": 1078.08, "close": 1087.07, "volume": 7873.258, "close_time": 1761922799999, "quote_volume": 8525837.41472, "trades": 17694, "taker_buy_base": 4451.728, "taker_buy_quote": 4820987.65621 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1087.07, "high": 1090.07, "low": 1081.98, "close": 1084.09, "volume": 3464.086, "close_time": 1761926399999, "quote_volume": 3763305.66532, "trades": 6614, "taker_buy_base": 1780.637, "taker_buy_quote": 1934909.42547 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1084.04, "high": 1086.18, "low": 1072.54, "close": 1073.83, "volume": 4786.304, "close_time": 1761929999999, "quote_volume": 5168077.05867, "trades": 8687, "taker_buy_base": 2436.129, "taker_buy_quote": 2629814.57044 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1073.76, "high": 1079.9, "low": 1071.26, "close": 1078.31, "volume": 2638.691, "close_time": 1761933599999, "quote_volume": 2838499.31332, "trades": 6064, "taker_buy_base": 1505.663, "taker_buy_quote": 1619795.07963 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1078.31, "high": 1082.85, "low": 1074.84, "close": 1081.5, "volume": 2722.666, "close_time": 1761937199999, "quote_volume": 2938446.71391, "trades": 4879, "taker_buy_base": 1563.538, "taker_buy_quote": 1687301.07214 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1081.45, "high": 1091.48, "low": 1078.93, "close": 1089.62, "volume": 7281.617, "close_time": 1761940799999, "quote_volume": 7913810.14069, "trades": 15568, "taker_buy_base": 3960.053, "taker_buy_quote": 4304037.24102 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1089.49, "high": 1089.73, "low": 1084.47, "close": 1085.66, "volume": 2195.425, "close_time": 1761944399999, "quote_volume": 2387049.3755, "trades": 3786, "taker_buy_base": 1111.268, "taker_buy_quote": 1208211.20287 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1085.57, "high": 1087.9, "low": 1083.64, "close": 1087.06, "volume": 739.472, "close_time": 1761947999999, "quote_volume": 803123.66409, "trades": 1697, "taker_buy_base": 331.171, "taker_buy_quote": 359687.74939 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1087.21, "high": 1089.4, "low": 1086.13, "close": 1088.38, "volume": 512.304, "close_time": 1761951599999, "quote_volume": 557372.89852, "trades": 1738, "taker_buy_base": 215.676, "taker_buy_quote": 234654.155 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1088.34, "high": 1091.02, "low": 1087.59, "close": 1088.76, "volume": 1734.756, "close_time": 1761955199999, "quote_volume": 1889838.25546, "trades": 2611, "taker_buy_base": 477.747, "taker_buy_quote": 520459.23617 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1088.65, "high": 1092.98, "low": 1085.94, "close": 1092.88, "volume": 2205.024, "close_time": 1761958799999, "quote_volume": 2401883.34805, "trades": 4788, "taker_buy_base": 1126.034, "taker_buy_quote": 1226824.33204 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1092.77, "high": 1094.67, "low": 1085.26, "close": 1085.45, "volume": 1634.51, "close_time": 1761962399999, "quote_volume": 1782548.65898, "trades": 5321, "taker_buy_base": 642.707, "taker_buy_quote": 701194.96138 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1085.45, "high": 1085.6, "low": 1081.81, "close": 1085.33, "volume": 1063.255, "close_time": 1761965999999, "quote_volume": 1151609.59549, "trades": 3904, "taker_buy_base": 498.759, "taker_buy_quote": 540222.67734 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1085.35, "high": 1090.43, "low": 1085.3, "close": 1089.59, "volume": 778.25, "close_time": 1761969599999, "quote_volume": 847259.56746, "trades": 3524, "taker_buy_base": 539.363, "taker_buy_quote": 587209.48331 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1089.6, "high": 1090.98, "low": 1088.08, "close": 1089.63, "volume": 525.423, "close_time": 1761973199999, "quote_volume": 572678.10222, "trades": 1818, "taker_buy_base": 252.959, "taker_buy_quote": 275707.2955 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1089.63, "high": 1090.06, "low": 1085.09, "close": 1086.02, "volume": 609.677, "close_time": 1761976799999, "quote_volume": 663209.89936, "trades": 2488, "taker_buy_base": 278.115, "taker_buy_quote": 302533.65741 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1086.02, "high": 1086.48, "low": 1084.05, "close": 1085.57, "volume": 853.927, "close_time": 1761980399999, "quote_volume": 926760.60736, "trades": 2904, "taker_buy_base": 405.405, "taker_buy_quote": 439964.74787 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1085.57, "high": 1088.82, "low": 1084.67, "close": 1086.02, "volume": 1423.911, "close_time": 1761983999999, "quote_volume": 1547774.32759, "trades": 3534, "taker_buy_base": 897.323, "taker_buy_quote": 975519.54628 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1086.04, "high": 1088.04, "low": 1085.16, "close": 1087.99, "volume": 688.653, "close_time": 1761987599999, "quote_volume": 748336.0923, "trades": 2304, "taker_buy_base": 405.32, "taker_buy_quote": 440486.47396 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1087.93, "high": 1088.87, "low": 1085.2, "close": 1087.61, "volume": 805.522, "close_time": 1761991199999, "quote_volume": 875664.64493, "trades": 2584, "taker_buy_base": 474.465, "taker_buy_quote": 515789.3736 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1087.63, "high": 1088.71, "low": 1086.38, "close": 1087.36, "volume": 623.634, "close_time": 1761994799999, "quote_volume": 678270.5177, "trades": 2466, "taker_buy_base": 263.751, "taker_buy_quote": 286808.09582 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1087.55, "high": 1088.85, "low": 1087.1, "close": 1088.65, "volume": 486.731, "close_time": 1761998399999, "quote_volume": 529604.4349, "trades": 1885, "taker_buy_base": 255.023, "taker_buy_quote": 277481.36461 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1088.69, "high": 1091.39, "low": 1088.59, "close": 1089.36, "volume": 3636.657, "close_time": 1762001999999, "quote_volume": 3964811.5557, "trades": 11301, "taker_buy_base": 2225.691, "taker_buy_quote": 2426412.94879 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1089.4, "high": 1089.54, "low": 1082.14, "close": 1084.86, "volume": 1007.229, "close_time": 1762005599999, "quote_volume": 1094177.67866, "trades": 3027, "taker_buy_base": 402.897, "taker_buy_quote": 437809.9968 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1084.81, "high": 1086.13, "low": 1081.6, "close": 1084.83, "volume": 1419.885, "close_time": 1762009199999, "quote_volume": 1539297.93384, "trades": 3794, "taker_buy_base": 763.259, "taker_buy_quote": 827560.22653 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1084.87, "high": 1096.31, "low": 1084.46, "close": 1092.44, "volume": 16731.896, "close_time": 1762012799999, "quote_volume": 18281333.3304, "trades": 19195, "taker_buy_base": 2652.93, "taker_buy_quote": 2896484.58061 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1092.49, "high": 1094.78, "low": 1090.19, "close": 1093.39, "volume": 1624.466, "close_time": 1762016399999, "quote_volume": 1775389.27552, "trades": 4128, "taker_buy_base": 693.825, "taker_buy_quote": 758282.03081 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1093.26, "high": 1096.56, "low": 1092.0, "close": 1092.57, "volume": 1968.651, "close_time": 1762019999999, "quote_volume": 2153145.54283, "trades": 3925, "taker_buy_base": 783.605, "taker_buy_quote": 857235.73088 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1092.56, "high": 1094.53, "low": 1092.12, "close": 1093.9, "volume": 683.876, "close_time": 1762023599999, "quote_volume": 747700.3432, "trades": 2110, "taker_buy_base": 288.647, "taker_buy_quote": 315614.46776 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1093.86, "high": 1094.46, "low": 1092.43, "close": 1094.34, "volume": 408.109, "close_time": 1762027199999, "quote_volume": 446214.34567, "trades": 1689, "taker_buy_base": 224.428, "taker_buy_quote": 245402.37335 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1094.37, "high": 1096.73, "low": 1093.87, "close": 1095.47, "volume": 625.763, "close_time": 1762030799999, "quote_volume": 685441.79916, "trades": 2107, "taker_buy_base": 333.867, "taker_buy_quote": 365716.5099 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1095.48, "high": 1096.19, "low": 1090.0, "close": 1090.57, "volume": 631.58, "close_time": 1762034399999, "quote_volume": 690520.11461, "trades": 2451, "taker_buy_base": 311.663, "taker_buy_quote": 340818.07405 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1090.55, "high": 1094.32, "low": 1090.01, "close": 1094.05, "volume": 567.512, "close_time": 1762037999999, "quote_volume": 619506.74773, "trades": 1843, "taker_buy_base": 302.327, "taker_buy_quote": 329971.57896 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1094.05, "high": 1095.53, "low": 1093.39, "close": 1094.23, "volume": 540.859, "close_time": 1762041599999, "quote_volume": 591940.30336, "trades": 1659, "taker_buy_base": 276.684, "taker_buy_quote": 302804.30325 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1094.23, "high": 1094.58, "low": 1090.9, "close": 1091.97, "volume": 680.577, "close_time": 1762045199999, "quote_volume": 743264.44129, "trades": 1799, "taker_buy_base": 388.067, "taker_buy_quote": 423746.89799 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1091.98, "high": 1093.84, "low": 1090.74, "close": 1091.63, "volume": 856.062, "close_time": 1762048799999, "quote_volume": 935400.20278, "trades": 3106, "taker_buy_base": 451.58, "taker_buy_quote": 493403.61698 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1091.62, "high": 1091.62, "low": 1087.6, "close": 1090.25, "volume": 1348.256, "close_time": 1762052399999, "quote_volume": 1468845.87668, "trades": 4167, "taker_buy_base": 600.061, "taker_buy_quote": 653723.71375 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1090.25, "high": 1090.64, "low": 1088.46, "close": 1089.36, "volume": 697.612, "close_time": 1762055999999, "quote_volume": 760041.08624, "trades": 1428, "taker_buy_base": 372.189, "taker_buy_quote": 405498.29595 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1089.25, "high": 1094.73, "low": 1088.26, "close": 1094.34, "volume": 673.388, "close_time": 1762059599999, "quote_volume": 734949.257, "trades": 1735, "taker_buy_base": 372.059, "taker_buy_quote": 406046.94994 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1094.39, "high": 1094.39, "low": 1090.02, "close": 1091.13, "volume": 414.396, "close_time": 1762063199999, "quote_volume": 452413.58812, "trades": 1478, "taker_buy_base": 193.562, "taker_buy_quote": 211300.19751 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1091.1, "high": 1092.3, "low": 1088.11, "close": 1091.58, "volume": 958.041, "close_time": 1762066799999, "quote_volume": 1044557.37466, "trades": 2535, "taker_buy_base": 407.405, "taker_buy_quote": 444143.81831 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1091.59, "high": 1094.77, "low": 1090.64, "close": 1093.56, "volume": 518.602, "close_time": 1762070399999, "quote_volume": 566389.89101, "trades": 1823, "taker_buy_base": 242.958, "taker_buy_quote": 265342.16968 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1093.61, "high": 1094.54, "low": 1090.88, "close": 1091.83, "volume": 831.377, "close_time": 1762073999999, "quote_volume": 908631.58338, "trades": 1731, "taker_buy_base": 408.459, "taker_buy_quote": 446487.53019 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1091.89, "high": 1093.45, "low": 1086.54, "close": 1087.71, "volume": 1143.391, "close_time": 1762077599999, "quote_volume": 1245659.03535, "trades": 3024, "taker_buy_base": 587.191, "taker_buy_quote": 639749.51275 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1087.79, "high": 1088.07, "low": 1080.72, "close": 1084.12, "volume": 1639.357, "close_time": 1762081199999, "quote_volume": 1778508.76124, "trades": 3827, "taker_buy_base": 672.328, "taker_buy_quote": 729210.19399 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1083.94, "high": 1088.1, "low": 1083.63, "close": 1087.9, "volume": 824.125, "close_time": 1762084799999, "quote_volume": 894827.37623, "trades": 2705, "taker_buy_base": 412.654, "taker_buy_quote": 448079.27761 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1087.89, "high": 1087.98, "low": 1084.43, "close": 1085.52, "volume": 948.602, "close_time": 1762088399999, "quote_volume": 1030330.22302, "trades": 2976, "taker_buy_base": 424.01, "taker_buy_quote": 460549.05063 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1085.43, "high": 1085.89, "low": 1081.54, "close": 1082.95, "volume": 933.549, "close_time": 1762091999999, "quote_volume": 1011964.26441, "trades": 3570, "taker_buy_base": 478.071, "taker_buy_quote": 518328.18924 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1082.95, "high": 1085.15, "low": 1079.87, "close": 1082.23, "volume": 1549.782, "close_time": 1762095599999, "quote_volume": 1677531.76395, "trades": 4198, "taker_buy_base": 709.485, "taker_buy_quote": 767952.65572 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1082.24, "high": 1084.93, "low": 1078.58, "close": 1080.45, "volume": 1312.045, "close_time": 1762099199999, "quote_volume": 1419413.27977, "trades": 3881, "taker_buy_base": 449.473, "taker_buy_quote": 486217.6373 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1080.45, "high": 1080.45, "low": 1071.73, "close": 1079.71, "volume": 2306.81, "close_time": 1762102799999, "quote_volume": 2483594.11994, "trades": 5978, "taker_buy_base": 909.597, "taker_buy_quote": 979369.29717 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1079.61, "high": 1080.42, "low": 1077.46, "close": 1078.81, "volume": 898.234, "close_time": 1762106399999, "quote_volume": 969176.76103, "trades": 3133, "taker_buy_base": 385.949, "taker_buy_quote": 416447.56174 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1078.85, "high": 1080.31, "low": 1077.59, "close": 1078.74, "volume": 660.858, "close_time": 1762109999999, "quote_volume": 712945.80904, "trades": 1883, "taker_buy_base": 370.113, "taker_buy_quote": 399232.07694 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1078.75, "high": 1079.21, "low": 1075.07, "close": 1078.64, "volume": 702.54, "close_time": 1762113599999, "quote_volume": 756987.61312, "trades": 2141, "taker_buy_base": 324.017, "taker_buy_quote": 349061.32652 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1078.64, "high": 1081.04, "low": 1077.77, "close": 1080.66, "volume": 448.799, "close_time": 1762117199999, "quote_volume": 484492.58186, "trades": 1686, "taker_buy_base": 206.379, "taker_buy_quote": 222790.35386 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1080.69, "high": 1081.87, "low": 1079.54, "close": 1080.99, "volume": 518.453, "close_time": 1762120799999, "quote_volume": 560284.00569, "trades": 1715, "taker_buy_base": 210.811, "taker_buy_quote": 227824.80586 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1081.0, "high": 1081.1, "low": 1076.57, "close": 1079.23, "volume": 615.17, "close_time": 1762124399999, "quote_volume": 663899.65189, "trades": 2901, "taker_buy_base": 251.89, "taker_buy_quote": 271805.90148 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1079.32, "high": 1085.61, "low": 1079.32, "close": 1083.22, "volume": 1386.86, "close_time": 1762127999999, "quote_volume": 1502010.35519, "trades": 4246, "taker_buy_base": 811.598, "taker_buy_quote": 878998.28286 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1083.26, "high": 1087.38, "low": 1077.28, "close": 1077.65, "volume": 1241.214, "close_time": 1762131599999, "quote_volume": 1344328.2363, "trades": 3447, "taker_buy_base": 561.78, "taker_buy_quote": 608666.69826 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1077.57, "high": 1078.49, "low": 1070.87, "close": 1072.57, "volume": 1673.566, "close_time": 1762135199999, "quote_volume": 1798165.74304, "trades": 4770, "taker_buy_base": 799.805, "taker_buy_quote": 859257.81178 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1072.36, "high": 1073.01, "low": 1054.14, "close": 1060.75, "volume": 4341.201, "close_time": 1762138799999, "quote_volume": 4605662.19784, "trades": 11267, "taker_buy_base": 1958.144, "taker_buy_quote": 2075702.83796 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1060.77, "high": 1062.54, "low": 1041.04, "close": 1043.98, "volume": 4683.382, "close_time": 1762142399999, "quote_volume": 4922520.50575, "trades": 11374, "taker_buy_base": 1993.195, "taker_buy_quote": 2095855.58849 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1043.98, "high": 1045.32, "low": 1032.72, "close": 1043.76, "volume": 5464.039, "close_time": 1762145999999, "quote_volume": 5678545.30502, "trades": 11597, "taker_buy_base": 3026.689, "taker_buy_quote": 3147283.31318 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1043.75, "high": 1049.24, "low": 1037.17, "close": 1037.9, "volume": 2727.575, "close_time": 1762149599999, "quote_volume": 2845148.83497, "trades": 6848, "taker_buy_base": 1411.204, "taker_buy_quote": 1473415.6231 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1037.95, "high": 1041.68, "low": 1024.28, "close": 1031.22, "volume": 4064.427, "close_time": 1762153199999, "quote_volume": 4198071.59457, "trades": 9607, "taker_buy_base": 1647.185, "taker_buy_quote": 1701767.33168 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1031.07, "high": 1036.11, "low": 1028.04, "close": 1029.06, "volume": 3633.219, "close_time": 1762156799999, "quote_volume": 3746499.00665, "trades": 8643, "taker_buy_base": 1908.673, "taker_buy_quote": 1968505.97888 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1029.04, "high": 1030.65, "low": 1016.95, "close": 1024.84, "volume": 4576.659, "close_time": 1762160399999, "quote_volume": 4685424.44654, "trades": 10573, "taker_buy_base": 2248.026, "taker_buy_quote": 2303534.43647 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1024.85, "high": 1031.59, "low": 1016.14, "close": 1017.79, "volume": 2886.17, "close_time": 1762163999999, "quote_volume": 2957086.24361, "trades": 7836, "taker_buy_base": 1280.846, "taker_buy_quote": 1313766.00644 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1017.79, "high": 1024.11, "low": 1008.49, "close": 1011.2, "volume": 3314.902, "close_time": 1762167599999, "quote_volume": 3367890.38406, "trades": 8350, "taker_buy_base": 1333.873, "taker_buy_quote": 1356562.93557 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1011.41, "high": 1021.19, "low": 1008.8, "close": 1015.93, "volume": 6353.906, "close_time": 1762171199999, "quote_volume": 6447812.63618, "trades": 13146, "taker_buy_base": 2469.047, "taker_buy_quote": 2505844.18629 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1015.94, "high": 1024.14, "low": 1015.94, "close": 1016.82, "volume": 6473.018, "close_time": 1762174799999, "quote_volume": 6599085.85669, "trades": 8273, "taker_buy_base": 1437.913, "taker_buy_quote": 1466588.75315 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1016.82, "high": 1020.47, "low": 1009.23, "close": 1017.89, "volume": 4694.623, "close_time": 1762178399999, "quote_volume": 4764511.37327, "trades": 8737, "taker_buy_base": 1455.948, "taker_buy_quote": 1477274.6673 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1017.94, "high": 1025.01, "low": 1016.47, "close": 1020.94, "volume": 3268.085, "close_time": 1762181999999, "quote_volume": 3334434.10826, "trades": 7564, "taker_buy_base": 1853.394, "taker_buy_quote": 1890375.01458 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1021.07, "high": 1023.34, "low": 960.0, "close": 980.14, "volume": 28556.727, "close_time": 1762185599999, "quote_volume": 28209355.47736, "trades": 54948, "taker_buy_base": 12959.995, "taker_buy_quote": 12810116.56269 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 980.21, "high": 1002.95, "low": 976.6, "close": 996.72, "volume": 15378.412, "close_time": 1762189199999, "quote_volume": 15202422.74754, "trades": 25295, "taker_buy_base": 5558.754, "taker_buy_quote": 5511474.1305 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 996.8, "high": 1010.45, "low": 996.05, "close": 1008.56, "volume": 5298.533, "close_time": 1762192799999, "quote_volume": 5319792.44733, "trades": 10184, "taker_buy_base": 2990.712, "taker_buy_quote": 3003161.61788 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1008.5, "high": 1008.8, "low": 996.41, "close": 998.12, "volume": 2876.922, "close_time": 1762196399999, "quote_volume": 2880520.222, "trades": 6624, "taker_buy_base": 1173.326, "taker_buy_quote": 1174823.68454 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 998.03, "high": 1002.39, "low": 994.27, "close": 996.26, "volume": 2066.897, "close_time": 1762199999999, "quote_volume": 2062350.37182, "trades": 4958, "taker_buy_base": 1167.022, "taker_buy_quote": 1164588.86022 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 996.23, "high": 997.58, "low": 981.11, "close": 986.14, "volume": 5944.291, "close_time": 1762203599999, "quote_volume": 5871076.54104, "trades": 10690, "taker_buy_base": 2342.624, "taker_buy_quote": 2316538.81586 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 986.14, "high": 995.44, "low": 982.79, "close": 995.39, "volume": 4124.777, "close_time": 1762207199999, "quote_volume": 4084899.1567, "trades": 8156, "taker_buy_base": 1645.014, "taker_buy_quote": 1629068.32064 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 995.38, "high": 995.38, "low": 982.55, "close": 988.38, "volume": 2233.932, "close_time": 1762210799999, "quote_volume": 2211246.60046, "trades": 4886, "taker_buy_base": 976.252, "taker_buy_quote": 966055.59977 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 988.37, "high": 994.06, "low": 981.34, "close": 993.48, "volume": 1381.617, "close_time": 1762214399999, "quote_volume": 1364850.24624, "trades": 3442, "taker_buy_base": 537.897, "taker_buy_quote": 531396.10881 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 993.47, "high": 997.91, "low": 982.23, "close": 992.58, "volume": 2528.253, "close_time": 1762217999999, "quote_volume": 2505200.59998, "trades": 6551, "taker_buy_base": 1267.769, "taker_buy_quote": 1256257.36047 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 992.76, "high": 1000.92, "low": 989.68, "close": 999.11, "volume": 1293.275, "close_time": 1762221599999, "quote_volume": 1288974.65835, "trades": 3950, "taker_buy_base": 672.956, "taker_buy_quote": 670917.43231 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 998.99, "high": 1000.86, "low": 991.98, "close": 993.0, "volume": 1554.307, "close_time": 1762225199999, "quote_volume": 1548895.68187, "trades": 3845, "taker_buy_base": 830.996, "taker_buy_quote": 828678.25515 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 993.07, "high": 1000.3, "low": 990.59, "close": 999.19, "volume": 1215.366, "close_time": 1762228799999, "quote_volume": 1211335.51406, "trades": 3482, "taker_buy_base": 531.521, "taker_buy_quote": 529730.53337 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 999.03, "high": 1001.96, "low": 987.75, "close": 988.51, "volume": 1597.555, "close_time": 1762232399999, "quote_volume": 1590134.19034, "trades": 4403, "taker_buy_base": 711.148, "taker_buy_quote": 707780.24541 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 988.39, "high": 990.98, "low": 947.52, "close": 947.52, "volume": 12663.433, "close_time": 1762235999999, "quote_volume": 12174555.03056, "trades": 24810, "taker_buy_base": 5338.951, "taker_buy_quote": 5125009.40502 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 947.5, "high": 966.31, "low": 947.21, "close": 953.13, "volume": 7716.601, "close_time": 1762239599999, "quote_volume": 7372752.4934, "trades": 15929, "taker_buy_base": 3468.705, "taker_buy_quote": 3315094.60219 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 952.92, "high": 955.35, "low": 939.83, "close": 944.55, "volume": 7679.888, "close_time": 1762243199999, "quote_volume": 7269058.94927, "trades": 15246, "taker_buy_base": 3606.21, "taker_buy_quote": 3413109.07435 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 944.5, "high": 959.1, "low": 939.02, "close": 949.05, "volume": 8469.351, "close_time": 1762246799999, "quote_volume": 8055064.43559, "trades": 16961, "taker_buy_base": 3528.451, "taker_buy_quote": 3352757.95927 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 949.05, "high": 953.34, "low": 943.66, "close": 951.67, "volume": 3906.788, "close_time": 1762250399999, "quote_volume": 3708388.59919, "trades": 8780, "taker_buy_base": 1979.121, "taker_buy_quote": 1879343.75266 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 951.66, "high": 958.37, "low": 950.83, "close": 952.84, "volume": 3882.587, "close_time": 1762253999999, "quote_volume": 3703891.85187, "trades": 8825, "taker_buy_base": 1770.675, "taker_buy_quote": 1689322.7259 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 952.87, "high": 963.07, "low": 951.69, "close": 957.78, "volume": 3786.318, "close_time": 1762257599999, "quote_volume": 3627034.24605, "trades": 8843, "taker_buy_base": 1915.186, "taker_buy_quote": 1835292.2288 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 957.82, "high": 957.88, "low": 947.35, "close": 949.24, "volume": 3188.765, "close_time": 1762261199999, "quote_volume": 3033535.20684, "trades": 6257, "taker_buy_base": 1161.26, "taker_buy_quote": 1104784.64052 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 949.15, "high": 951.3, "low": 941.2, "close": 947.46, "volume": 3680.997, "close_time": 1762264799999, "quote_volume": 3485477.05917, "trades": 8112, "taker_buy_base": 1901.21, "taker_buy_quote": 1800600.77003 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 947.47, "high": 965.01, "low": 934.51, "close": 961.9, "volume": 8525.603, "close_time": 1762268399999, "quote_volume": 8104886.31906, "trades": 18319, "taker_buy_base": 4017.198, "taker_buy_quote": 3820916.81949 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 962.08, "high": 966.83, "low": 947.87, "close": 949.6, "volume": 5014.522, "close_time": 1762271999999, "quote_volume": 4810235.28728, "trades": 12310, "taker_buy_base": 2353.227, "taker_buy_quote": 2257008.91506 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 949.59, "high": 952.93, "low": 928.33, "close": 929.9, "volume": 7463.29, "close_time": 1762275599999, "quote_volume": 7011449.21339, "trades": 15975, "taker_buy_base": 3266.682, "taker_buy_quote": 3069871.84939 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 929.8, "high": 937.14, "low": 910.44, "close": 926.52, "volume": 22463.156, "close_time": 1762279199999, "quote_volume": 20785175.99348, "trades": 37737, "taker_buy_base": 6320.942, "taker_buy_quote": 5843033.07508 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 926.45, "high": 933.97, "low": 907.84, "close": 932.44, "volume": 15050.942, "close_time": 1762282799999, "quote_volume": 13868400.9955, "trades": 27236, "taker_buy_base": 6867.212, "taker_buy_quote": 6332108.53951 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 932.45, "high": 935.4, "low": 917.61, "close": 919.17, "volume": 6668.098, "close_time": 1762286399999, "quote_volume": 6188635.11181, "trades": 14585, "taker_buy_base": 2881.16, "taker_buy_quote": 2674071.19037 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 919.21, "high": 927.09, "low": 888.13, "close": 920.43, "volume": 22089.81, "close_time": 1762289999999, "quote_volume": 20062155.2283, "trades": 40547, "taker_buy_base": 10079.87, "taker_buy_quote": 9148682.95892 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 920.46, "high": 922.31, "low": 880.0, "close": 918.11, "volume": 20904.922, "close_time": 1762293599999, "quote_volume": 18808113.0154, "trades": 38085, "taker_buy_base": 9690.418, "taker_buy_quote": 8701938.32228 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 918.27, "high": 939.28, "low": 913.89, "close": 936.88, "volume": 10389.441, "close_time": 1762297199999, "quote_volume": 9642167.15107, "trades": 18912, "taker_buy_base": 5567.943, "taker_buy_quote": 5168926.23571 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 936.63, "high": 941.46, "low": 932.8, "close": 936.57, "volume": 3875.481, "close_time": 1762300799999, "quote_volume": 3629614.08538, "trades": 10083, "taker_buy_base": 1928.202, "taker_buy_quote": 1806570.72564 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 936.64, "high": 939.53, "low": 923.52, "close": 929.64, "volume": 3223.966, "close_time": 1762304399999, "quote_volume": 2999549.51437, "trades": 7277, "taker_buy_base": 1526.711, "taker_buy_quote": 1420437.85001 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 929.8, "high": 930.19, "low": 900.28, "close": 923.26, "volume": 7415.219, "close_time": 1762307999999, "quote_volume": 6767728.88101, "trades": 18757, "taker_buy_base": 3227.067, "taker_buy_quote": 2943418.91092 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 923.88, "high": 956.0, "low": 923.67, "close": 950.45, "volume": 9619.853, "close_time": 1762311599999, "quote_volume": 9022312.25757, "trades": 18997, "taker_buy_base": 4939.103, "taker_buy_quote": 4633779.30839 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 950.82, "high": 954.68, "low": 943.96, "close": 949.24, "volume": 4356.688, "close_time": 1762315199999, "quote_volume": 4137998.11963, "trades": 9736, "taker_buy_base": 1595.524, "taker_buy_quote": 1514814.45631 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 949.24, "high": 952.49, "low": 943.14, "close": 945.94, "volume": 1923.824, "close_time": 1762318799999, "quote_volume": 1823358.05437, "trades": 5923, "taker_buy_base": 844.043, "taker_buy_quote": 800076.54608 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 946.3, "high": 951.4, "low": 943.88, "close": 946.74, "volume": 2394.718, "close_time": 1762322399999, "quote_volume": 2268898.194, "trades": 4712, "taker_buy_base": 1215.413, "taker_buy_quote": 1151526.4583 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 946.72, "high": 949.58, "low": 941.25, "close": 949.2, "volume": 2109.586, "close_time": 1762325999999, "quote_volume": 1992917.74401, "trades": 4286, "taker_buy_base": 927.742, "taker_buy_quote": 876492.95043 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 949.24, "high": 957.35, "low": 943.69, "close": 953.98, "volume": 2762.424, "close_time": 1762329599999, "quote_volume": 2624365.84789, "trades": 6046, "taker_buy_base": 1471.085, "taker_buy_quote": 1397908.07785 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 953.85, "high": 953.85, "low": 937.26, "close": 943.11, "volume": 3495.016, "close_time": 1762333199999, "quote_volume": 3299408.84392, "trades": 8077, "taker_buy_base": 1690.517, "taker_buy_quote": 1595218.91954 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 943.05, "high": 949.75, "low": 942.03, "close": 946.06, "volume": 2691.305, "close_time": 1762336799999, "quote_volume": 2548521.80844, "trades": 5928, "taker_buy_base": 1579.623, "taker_buy_quote": 1495974.08024 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 946.02, "high": 946.06, "low": 935.07, "close": 937.43, "volume": 3653.089, "close_time": 1762340399999, "quote_volume": 3435201.55948, "trades": 7013, "taker_buy_base": 1573.775, "taker_buy_quote": 1481129.77496 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 937.35, "high": 946.78, "low": 937.13, "close": 945.46, "volume": 1991.232, "close_time": 1762343999999, "quote_volume": 1878437.76356, "trades": 4161, "taker_buy_base": 1173.594, "taker_buy_quote": 1107230.82592 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 945.36, "high": 954.22, "low": 944.05, "close": 953.01, "volume": 5461.449, "close_time": 1762347599999, "quote_volume": 5187455.43748, "trades": 7156, "taker_buy_base": 2417.948, "taker_buy_quote": 2298272.10291 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 952.98, "high": 962.05, "low": 951.1, "close": 959.13, "volume": 3639.254, "close_time": 1762351199999, "quote_volume": 3479591.77521, "trades": 7022, "taker_buy_base": 2105.664, "taker_buy_quote": 2013705.68347 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 959.21, "high": 962.26, "low": 949.07, "close": 956.83, "volume": 4762.153, "close_time": 1762354799999, "quote_volume": 4550452.03887, "trades": 9410, "taker_buy_base": 2365.104, "taker_buy_quote": 2259557.78558 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 956.93, "high": 965.67, "low": 952.5, "close": 965.67, "volume": 3756.68, "close_time": 1762358399999, "quote_volume": 3606119.49302, "trades": 7834, "taker_buy_base": 2022.454, "taker_buy_quote": 1941396.39874 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 965.67, "high": 967.84, "low": 957.21, "close": 967.08, "volume": 4494.46, "close_time": 1762361999999, "quote_volume": 4328214.16272, "trades": 7582, "taker_buy_base": 2161.818, "taker_buy_quote": 2082137.87102 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 967.03, "high": 967.06, "low": 959.73, "close": 962.45, "volume": 2991.762, "close_time": 1762365599999, "quote_volume": 2880872.24748, "trades": 5610, "taker_buy_base": 1451.33, "taker_buy_quote": 1397563.51259 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 962.39, "high": 968.5, "low": 958.62, "close": 965.52, "volume": 4137.117, "close_time": 1762369199999, "quote_volume": 3988128.69262, "trades": 6628, "taker_buy_base": 1960.111, "taker_buy_quote": 1889207.46936 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 965.52, "high": 965.92, "low": 958.6, "close": 959.45, "volume": 4650.949, "close_time": 1762372799999, "quote_volume": 4475726.14596, "trades": 8025, "taker_buy_base": 1820.641, "taker_buy_quote": 1752096.68293 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 959.45, "high": 964.6, "low": 954.73, "close": 957.29, "volume": 5046.364, "close_time": 1762376399999, "quote_volume": 4836330.95246, "trades": 10672, "taker_buy_base": 2335.682, "taker_buy_quote": 2238353.66174 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 957.35, "high": 957.35, "low": 951.78, "close": 954.52, "volume": 3221.509, "close_time": 1762379999999, "quote_volume": 3073831.68503, "trades": 6254, "taker_buy_base": 1576.065, "taker_buy_quote": 1504027.57385 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 954.51, "high": 959.32, "low": 952.33, "close": 958.94, "volume": 2035.559, "close_time": 1762383599999, "quote_volume": 1944280.88752, "trades": 2640, "taker_buy_base": 1100.748, "taker_buy_quote": 1051480.26429 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 959.18, "high": 960.89, "low": 955.44, "close": 959.6, "volume": 1957.225, "close_time": 1762387199999, "quote_volume": 1877137.85219, "trades": 3572, "taker_buy_base": 975.747, "taker_buy_quote": 935848.49615 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 959.21, "high": 959.21, "low": 950.89, "close": 955.05, "volume": 1641.706, "close_time": 1762390799999, "quote_volume": 1566780.48183, "trades": 3683, "taker_buy_base": 783.175, "taker_buy_quote": 747282.62094 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 955.07, "high": 955.07, "low": 944.04, "close": 951.35, "volume": 2538.733, "close_time": 1762394399999, "quote_volume": 2408121.65908, "trades": 5289, "taker_buy_base": 1055.924, "taker_buy_quote": 1001569.53137 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 951.41, "high": 959.05, "low": 946.97, "close": 956.76, "volume": 1623.475, "close_time": 1762397999999, "quote_volume": 1548022.56671, "trades": 3600, "taker_buy_base": 792.477, "taker_buy_quote": 755782.91466 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 956.43, "high": 964.1, "low": 956.33, "close": 962.98, "volume": 1786.714, "close_time": 1762401599999, "quote_volume": 1716067.9041, "trades": 3408, "taker_buy_base": 872.231, "taker_buy_quote": 837541.37961 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 963.08, "high": 965.24, "low": 959.11, "close": 960.31, "volume": 1369.386, "close_time": 1762405199999, "quote_volume": 1316978.53343, "trades": 2840, "taker_buy_base": 695.563, "taker_buy_quote": 669090.95166 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 960.3, "high": 960.72, "low": 949.0, "close": 949.56, "volume": 1674.957, "close_time": 1762408799999, "quote_volume": 1599263.23451, "trades": 3477, "taker_buy_base": 536.413, "taker_buy_quote": 511662.15577 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 949.64, "high": 955.19, "low": 949.55, "close": 949.85, "volume": 1486.089, "close_time": 1762412399999, "quote_volume": 1415650.4455, "trades": 2712, "taker_buy_base": 666.879, "taker_buy_quote": 635385.34232 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 949.81, "high": 954.65, "low": 946.58, "close": 951.37, "volume": 1851.88, "close_time": 1762415999999, "quote_volume": 1761823.15192, "trades": 4254, "taker_buy_base": 877.971, "taker_buy_quote": 835607.77599 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 951.24, "high": 957.03, "low": 948.47, "close": 952.54, "volume": 1114.903, "close_time": 1762419599999, "quote_volume": 1061865.44622, "trades": 3555, "taker_buy_base": 532.078, "taker_buy_quote": 506692.06595 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 952.56, "high": 957.14, "low": 950.0, "close": 952.34, "volume": 1242.199, "close_time": 1762423199999, "quote_volume": 1184798.50286, "trades": 3320, "taker_buy_base": 652.934, "taker_buy_quote": 622745.39564 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 952.55, "high": 958.44, "low": 949.42, "close": 955.19, "volume": 1847.361, "close_time": 1762426799999, "quote_volume": 1762727.48861, "trades": 3925, "taker_buy_base": 990.767, "taker_buy_quote": 945461.58926 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 955.2, "high": 957.09, "low": 951.35, "close": 955.19, "volume": 1237.233, "close_time": 1762430399999, "quote_volume": 1180940.10168, "trades": 3061, "taker_buy_base": 621.171, "taker_buy_quote": 592860.68032 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 955.18, "high": 955.58, "low": 942.86, "close": 942.86, "volume": 3139.163, "close_time": 1762433999999, "quote_volume": 2975957.29188, "trades": 5324, "taker_buy_base": 1353.903, "taker_buy_quote": 1283948.56826 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 943.06, "high": 950.93, "low": 942.3, "close": 946.17, "volume": 3140.492, "close_time": 1762437599999, "quote_volume": 2976316.77995, "trades": 6140, "taker_buy_base": 1503.302, "taker_buy_quote": 1424738.56476 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 946.14, "high": 948.88, "low": 934.61, "close": 936.62, "volume": 5989.626, "close_time": 1762441199999, "quote_volume": 5626350.93897, "trades": 9192, "taker_buy_base": 2991.547, "taker_buy_quote": 2810067.36828 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 936.61, "high": 943.65, "low": 927.34, "close": 933.47, "volume": 6892.953, "close_time": 1762444799999, "quote_volume": 6449771.96287, "trades": 12083, "taker_buy_base": 3661.921, "taker_buy_quote": 3427293.32987 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 933.59, "high": 938.35, "low": 924.7, "close": 931.85, "volume": 4816.805, "close_time": 1762448399999, "quote_volume": 4490154.52266, "trades": 9531, "taker_buy_base": 2304.594, "taker_buy_quote": 2148601.35543 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 931.84, "high": 945.71, "low": 931.6, "close": 944.11, "volume": 3124.042, "close_time": 1762451999999, "quote_volume": 2931574.3711, "trades": 6462, "taker_buy_base": 1926.189, "taker_buy_quote": 1807733.05293 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 944.0, "high": 955.01, "low": 938.33, "close": 950.62, "volume": 2560.59, "close_time": 1762455599999, "quote_volume": 2423795.33355, "trades": 6356, "taker_buy_base": 1391.801, "taker_buy_quote": 1316375.85815 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 950.57, "high": 952.93, "low": 943.86, "close": 947.84, "volume": 2078.58, "close_time": 1762459199999, "quote_volume": 1970829.97617, "trades": 5023, "taker_buy_base": 956.603, "taker_buy_quote": 907224.24839 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 947.85, "high": 951.06, "low": 943.84, "close": 947.63, "volume": 1574.512, "close_time": 1762462799999, "quote_volume": 1492122.73106, "trades": 3722, "taker_buy_base": 765.924, "taker_buy_quote": 725933.38993 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 947.66, "high": 953.62, "low": 945.02, "close": 952.97, "volume": 1528.56, "close_time": 1762466399999, "quote_volume": 1451479.70467, "trades": 3720, "taker_buy_base": 890.961, "taker_buy_quote": 846370.84588 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 952.76, "high": 954.16, "low": 947.71, "close": 951.69, "volume": 1119.695, "close_time": 1762469999999, "quote_volume": 1065633.081, "trades": 3032, "taker_buy_base": 505.256, "taker_buy_quote": 480871.65898 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 951.69, "high": 951.69, "low": 944.19, "close": 949.89, "volume": 2000.903, "close_time": 1762473599999, "quote_volume": 1896265.77048, "trades": 7161, "taker_buy_base": 945.307, "taker_buy_quote": 895777.92602 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 949.99, "high": 954.01, "low": 944.34, "close": 953.05, "volume": 2251.272, "close_time": 1762477199999, "quote_volume": 2139971.28441, "trades": 4939, "taker_buy_base": 976.865, "taker_buy_quote": 928763.62852 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 953.06, "high": 955.46, "low": 944.74, "close": 952.68, "volume": 2481.462, "close_time": 1762480799999, "quote_volume": 2358172.66791, "trades": 6271, "taker_buy_base": 1250.052, "taker_buy_quote": 1187872.25613 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 952.47, "high": 958.46, "low": 948.58, "close": 958.06, "volume": 1564.34, "close_time": 1762484399999, "quote_volume": 1491571.81808, "trades": 4021, "taker_buy_base": 966.548, "taker_buy_quote": 921801.5606 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 958.27, "high": 975.87, "low": 957.34, "close": 966.67, "volume": 4782.77, "close_time": 1762487999999, "quote_volume": 4626603.17514, "trades": 9391, "taker_buy_base": 2918.969, "taker_buy_quote": 2822185.65397 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 966.64, "high": 967.96, "low": 957.72, "close": 961.15, "volume": 3487.713, "close_time": 1762491599999, "quote_volume": 3356053.09294, "trades": 5766, "taker_buy_base": 1219.315, "taker_buy_quote": 1173290.23786 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 961.15, "high": 968.59, "low": 961.0, "close": 968.47, "volume": 1654.83, "close_time": 1762495199999, "quote_volume": 1597538.43133, "trades": 3866, "taker_buy_base": 855.03, "taker_buy_quote": 825418.73301 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 968.51, "high": 970.0, "low": 964.2, "close": 964.57, "volume": 1460.36, "close_time": 1762498799999, "quote_volume": 1412584.94079, "trades": 3051, "taker_buy_base": 611.076, "taker_buy_quote": 591009.03375 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 964.55, "high": 971.11, "low": 963.0, "close": 969.66, "volume": 1717.144, "close_time": 1762502399999, "quote_volume": 1661315.64824, "trades": 4218, "taker_buy_base": 828.035, "taker_buy_quote": 801098.57401 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 969.65, "high": 970.55, "low": 963.7, "close": 966.7, "volume": 1111.144, "close_time": 1762505999999, "quote_volume": 1074956.39575, "trades": 3018, "taker_buy_base": 488.009, "taker_buy_quote": 472074.77043 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 966.64, "high": 966.64, "low": 953.67, "close": 956.7, "volume": 2864.04, "close_time": 1762509599999, "quote_volume": 2748018.58065, "trades": 6690, "taker_buy_base": 1275.352, "taker_buy_quote": 1223890.66405 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 956.58, "high": 959.77, "low": 947.65, "close": 950.0, "volume": 1854.743, "close_time": 1762513199999, "quote_volume": 1769989.78417, "trades": 5291, "taker_buy_base": 803.223, "taker_buy_quote": 766830.30896 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 949.99, "high": 950.0, "low": 936.67, "close": 942.47, "volume": 4220.051, "close_time": 1762516799999, "quote_volume": 3973278.23132, "trades": 9540, "taker_buy_base": 1744.096, "taker_buy_quote": 1641879.61774 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 942.12, "high": 944.28, "low": 928.75, "close": 932.83, "volume": 2859.891, "close_time": 1762520399999, "quote_volume": 2672840.7609, "trades": 7551, "taker_buy_base": 1261.271, "taker_buy_quote": 1178615.64798 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 932.86, "high": 939.52, "low": 930.95, "close": 935.65, "volume": 2546.366, "close_time": 1762523999999, "quote_volume": 2382249.46558, "trades": 6143, "taker_buy_base": 1423.529, "taker_buy_quote": 1332119.33632 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 935.62, "high": 944.99, "low": 925.03, "close": 943.4, "volume": 4092.09, "close_time": 1762527599999, "quote_volume": 3831230.3872, "trades": 12419, "taker_buy_base": 2159.793, "taker_buy_quote": 2023377.8116 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 943.4, "high": 949.41, "low": 937.81, "close": 944.11, "volume": 3551.746, "close_time": 1762531199999, "quote_volume": 3352563.74826, "trades": 9804, "taker_buy_base": 2071.228, "taker_buy_quote": 1954784.66565 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 944.1, "high": 954.73, "low": 939.14, "close": 951.07, "volume": 4375.016, "close_time": 1762534799999, "quote_volume": 4148182.64047, "trades": 11589, "taker_buy_base": 2368.146, "taker_buy_quote": 2246071.67035 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 951.37, "high": 970.0, "low": 947.89, "close": 968.22, "volume": 6345.317, "close_time": 1762538399999, "quote_volume": 6107458.20712, "trades": 11430, "taker_buy_base": 3386.645, "taker_buy_quote": 3260054.77341 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 968.22, "high": 981.29, "low": 966.42, "close": 980.19, "volume": 4227.11, "close_time": 1762541999999, "quote_volume": 4120311.33227, "trades": 9681, "taker_buy_base": 2273.665, "taker_buy_quote": 2217125.26633 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 980.25, "high": 985.0, "low": 976.75, "close": 981.41, "volume": 3216.292, "close_time": 1762545599999, "quote_volume": 3154098.77954, "trades": 7475, "taker_buy_base": 1754.025, "taker_buy_quote": 1720115.5601 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 981.35, "high": 988.23, "low": 973.85, "close": 987.59, "volume": 3239.858, "close_time": 1762549199999, "quote_volume": 3175336.98825, "trades": 7362, "taker_buy_base": 1589.291, "taker_buy_quote": 1558199.40422 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 987.62, "high": 994.21, "low": 987.12, "close": 994.21, "volume": 2103.676, "close_time": 1762552799999, "quote_volume": 2083140.37978, "trades": 4784, "taker_buy_base": 1185.824, "taker_buy_quote": 1174286.44973 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 994.26, "high": 995.3, "low": 987.45, "close": 990.51, "volume": 2209.864, "close_time": 1762556399999, "quote_volume": 2191341.22501, "trades": 5023, "taker_buy_base": 946.083, "taker_buy_quote": 938726.87657 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 990.41, "high": 992.31, "low": 985.5, "close": 990.84, "volume": 1601.568, "close_time": 1762559999999, "quote_volume": 1584672.0735, "trades": 4380, "taker_buy_base": 725.902, "taker_buy_quote": 718441.97906 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 990.36, "high": 995.38, "low": 980.01, "close": 980.16, "volume": 2687.325, "close_time": 1762563599999, "quote_volume": 2654934.6325, "trades": 6935, "taker_buy_base": 1218.911, "taker_buy_quote": 1204466.53525 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 980.08, "high": 992.72, "low": 979.52, "close": 990.34, "volume": 2076.174, "close_time": 1762567199999, "quote_volume": 2049964.12133, "trades": 5703, "taker_buy_base": 1105.243, "taker_buy_quote": 1090968.59937 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 990.39, "high": 1004.63, "low": 989.63, "close": 996.89, "volume": 3326.343, "close_time": 1762570799999, "quote_volume": 3321729.95877, "trades": 8217, "taker_buy_base": 1937.945, "taker_buy_quote": 1935200.74108 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 997.01, "high": 1006.98, "low": 994.85, "close": 996.23, "volume": 2916.302, "close_time": 1762574399999, "quote_volume": 2919533.13454, "trades": 7052, "taker_buy_base": 1561.468, "taker_buy_quote": 1564246.49035 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 996.18, "high": 1001.55, "low": 993.66, "close": 993.71, "volume": 2022.978, "close_time": 1762577999999, "quote_volume": 2020183.87863, "trades": 4939, "taker_buy_base": 1001.418, "taker_buy_quote": 1000119.61062 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 993.65, "high": 997.59, "low": 988.03, "close": 988.88, "volume": 1787.931, "close_time": 1762581599999, "quote_volume": 1773182.39251, "trades": 4697, "taker_buy_base": 741.806, "taker_buy_quote": 735919.56037 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 988.96, "high": 995.12, "low": 984.5, "close": 994.09, "volume": 1951.196, "close_time": 1762585199999, "quote_volume": 1931394.97362, "trades": 4999, "taker_buy_base": 1017.839, "taker_buy_quote": 1008117.55545 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 994.09, "high": 996.56, "low": 987.97, "close": 995.0, "volume": 2531.33, "close_time": 1762588799999, "quote_volume": 2513064.13117, "trades": 5768, "taker_buy_base": 1657.109, "taker_buy_quote": 1645670.96883 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 995.01, "high": 1002.71, "low": 994.56, "close": 999.28, "volume": 3291.841, "close_time": 1762592399999, "quote_volume": 3288214.8719, "trades": 6991, "taker_buy_base": 2124.306, "taker_buy_quote": 2121969.1304 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 999.21, "high": 1001.28, "low": 993.85, "close": 994.68, "volume": 1690.644, "close_time": 1762595999999, "quote_volume": 1688329.25471, "trades": 4201, "taker_buy_base": 800.682, "taker_buy_quote": 799732.77695 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 994.69, "high": 996.58, "low": 991.58, "close": 995.69, "volume": 1706.873, "close_time": 1762599599999, "quote_volume": 1696869.02853, "trades": 3511, "taker_buy_base": 892.797, "taker_buy_quote": 887626.95846 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 995.67, "high": 998.7, "low": 986.62, "close": 989.25, "volume": 2606.037, "close_time": 1762603199999, "quote_volume": 2588885.56097, "trades": 5463, "taker_buy_base": 1247.438, "taker_buy_quote": 1239223.39744 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 989.29, "high": 994.08, "low": 987.91, "close": 994.08, "volume": 1370.11, "close_time": 1762606799999, "quote_volume": 1358238.20558, "trades": 3086, "taker_buy_base": 756.313, "taker_buy_quote": 749875.04307 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 994.1, "high": 994.44, "low": 987.84, "close": 987.89, "volume": 1208.14, "close_time": 1762610399999, "quote_volume": 1197228.96992, "trades": 3683, "taker_buy_base": 593.255, "taker_buy_quote": 587742.1563 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 987.89, "high": 995.09, "low": 982.8, "close": 993.82, "volume": 2215.327, "close_time": 1762613999999, "quote_volume": 2190632.85683, "trades": 5613, "taker_buy_base": 1172.202, "taker_buy_quote": 1159741.33953 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 994.0, "high": 998.11, "low": 987.98, "close": 990.64, "volume": 1418.921, "close_time": 1762617599999, "quote_volume": 1409359.82445, "trades": 4915, "taker_buy_base": 658.781, "taker_buy_quote": 654358.24714 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 990.71, "high": 994.04, "low": 985.61, "close": 988.0, "volume": 2183.113, "close_time": 1762621199999, "quote_volume": 2160651.47756, "trades": 5755, "taker_buy_base": 1131.008, "taker_buy_quote": 1119308.96936 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 988.01, "high": 995.34, "low": 984.8, "close": 995.3, "volume": 1311.134, "close_time": 1762624799999, "quote_volume": 1297795.89867, "trades": 3465, "taker_buy_base": 733.126, "taker_buy_quote": 725825.66903 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 995.29, "high": 1004.67, "low": 991.92, "close": 1003.89, "volume": 1879.14, "close_time": 1762628399999, "quote_volume": 1877341.93983, "trades": 4630, "taker_buy_base": 863.489, "taker_buy_quote": 862695.53697 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1003.87, "high": 1005.73, "low": 991.94, "close": 996.11, "volume": 2492.386, "close_time": 1762631999999, "quote_volume": 2488165.63331, "trades": 6364, "taker_buy_base": 1446.28, "taker_buy_quote": 1443199.68238 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 996.06, "high": 999.61, "low": 994.9, "close": 997.12, "volume": 934.733, "close_time": 1762635599999, "quote_volume": 932393.42347, "trades": 2255, "taker_buy_base": 444.108, "taker_buy_quote": 443063.12306 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 997.01, "high": 998.96, "low": 994.12, "close": 997.78, "volume": 622.296, "close_time": 1762639199999, "quote_volume": 620367.49262, "trades": 1735, "taker_buy_base": 352.408, "taker_buy_quote": 351457.18011 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 997.83, "high": 998.31, "low": 994.56, "close": 995.86, "volume": 725.886, "close_time": 1762642799999, "quote_volume": 723270.95654, "trades": 1879, "taker_buy_base": 395.016, "taker_buy_quote": 393569.21203 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 995.71, "high": 995.71, "low": 989.48, "close": 990.92, "volume": 1442.613, "close_time": 1762646399999, "quote_volume": 1431379.69002, "trades": 3387, "taker_buy_base": 653.18, "taker_buy_quote": 648041.01765 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 990.51, "high": 990.69, "low": 984.84, "close": 989.62, "volume": 1135.361, "close_time": 1762649999999, "quote_volume": 1122151.38626, "trades": 2761, "taker_buy_base": 527.026, "taker_buy_quote": 520807.1782 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 989.61, "high": 994.06, "low": 988.52, "close": 993.76, "volume": 747.064, "close_time": 1762653599999, "quote_volume": 740874.10934, "trades": 1743, "taker_buy_base": 403.355, "taker_buy_quote": 399986.20033 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 993.7, "high": 993.98, "low": 981.96, "close": 983.03, "volume": 1327.716, "close_time": 1762657199999, "quote_volume": 1310903.40919, "trades": 3004, "taker_buy_base": 620.04, "taker_buy_quote": 612325.99692 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 983.03, "high": 985.43, "low": 975.83, "close": 981.03, "volume": 2454.471, "close_time": 1762660799999, "quote_volume": 2406078.3739, "trades": 5143, "taker_buy_base": 1065.811, "taker_buy_quote": 1045328.13426 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 981.04, "high": 988.68, "low": 980.73, "close": 986.74, "volume": 1208.485, "close_time": 1762664399999, "quote_volume": 1190931.68557, "trades": 3299, "taker_buy_base": 645.768, "taker_buy_quote": 636301.87232 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 986.84, "high": 990.72, "low": 985.29, "close": 989.02, "volume": 1390.89, "close_time": 1762667999999, "quote_volume": 1374626.38508, "trades": 3096, "taker_buy_base": 713.325, "taker_buy_quote": 704961.43552 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 988.99, "high": 993.18, "low": 986.77, "close": 987.68, "volume": 1540.323, "close_time": 1762671599999, "quote_volume": 1524676.67579, "trades": 3202, "taker_buy_base": 934.382, "taker_buy_quote": 925072.55865 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 987.68, "high": 990.07, "low": 986.42, "close": 989.56, "volume": 906.042, "close_time": 1762675199999, "quote_volume": 895423.61207, "trades": 3240, "taker_buy_base": 505.882, "taker_buy_quote": 499903.73028 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 989.52, "high": 989.87, "low": 985.55, "close": 988.19, "volume": 1214.426, "close_time": 1762678799999, "quote_volume": 1199506.82984, "trades": 3317, "taker_buy_base": 590.871, "taker_buy_quote": 583675.10011 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 988.33, "high": 995.51, "low": 986.96, "close": 987.09, "volume": 1941.378, "close_time": 1762682399999, "quote_volume": 1925047.76732, "trades": 4605, "taker_buy_base": 906.53, "taker_buy_quote": 898607.13558 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 987.0, "high": 987.62, "low": 982.07, "close": 987.62, "volume": 2109.114, "close_time": 1762685999999, "quote_volume": 2076685.49287, "trades": 3979, "taker_buy_base": 1283.135, "taker_buy_quote": 1263523.30462 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 987.63, "high": 992.3, "low": 987.2, "close": 990.21, "volume": 1185.725, "close_time": 1762689599999, "quote_volume": 1174051.49441, "trades": 2787, "taker_buy_base": 676.516, "taker_buy_quote": 669897.27665 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 990.4, "high": 994.42, "low": 987.61, "close": 988.14, "volume": 1629.625, "close_time": 1762693199999, "quote_volume": 1614905.88583, "trades": 4081, "taker_buy_base": 743.09, "taker_buy_quote": 736533.92735 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 988.19, "high": 988.21, "low": 977.26, "close": 986.4, "volume": 3708.192, "close_time": 1762696799999, "quote_volume": 3647348.51786, "trades": 8434, "taker_buy_base": 2158.075, "taker_buy_quote": 2122500.40178 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 986.31, "high": 999.04, "low": 983.34, "close": 987.39, "volume": 5040.803, "close_time": 1762700399999, "quote_volume": 5000430.59469, "trades": 11556, "taker_buy_base": 2110.439, "taker_buy_quote": 2093278.6129 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 987.61, "high": 998.23, "low": 987.27, "close": 994.51, "volume": 2745.178, "close_time": 1762703999999, "quote_volume": 2728284.96561, "trades": 5513, "taker_buy_base": 1798.926, "taker_buy_quote": 1787906.539 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 994.44, "high": 1002.76, "low": 991.25, "close": 1002.26, "volume": 2346.77, "close_time": 1762707599999, "quote_volume": 2340069.36114, "trades": 5533, "taker_buy_base": 1426.022, "taker_buy_quote": 1421913.00144 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1002.28, "high": 1003.33, "low": 992.53, "close": 993.34, "volume": 1800.046, "close_time": 1762711199999, "quote_volume": 1794067.50138, "trades": 4953, "taker_buy_base": 753.865, "taker_buy_quote": 750917.10318 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 993.35, "high": 1000.18, "low": 992.0, "close": 999.72, "volume": 2093.158, "close_time": 1762714799999, "quote_volume": 2083078.27657, "trades": 3354, "taker_buy_base": 705.511, "taker_buy_quote": 702336.82945 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 999.71, "high": 1005.31, "low": 997.03, "close": 1004.94, "volume": 3256.137, "close_time": 1762718399999, "quote_volume": 3262131.76651, "trades": 6334, "taker_buy_base": 1602.703, "taker_buy_quote": 1605815.77994 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1005.03, "high": 1007.13, "low": 997.78, "close": 998.75, "volume": 2779.634, "close_time": 1762721999999, "quote_volume": 2785152.3612, "trades": 6320, "taker_buy_base": 1126.648, "taker_buy_quote": 1128914.20042 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 998.79, "high": 1000.6, "low": 996.0, "close": 997.43, "volume": 1824.627, "close_time": 1762725599999, "quote_volume": 1821053.15627, "trades": 4363, "taker_buy_base": 851.511, "taker_buy_quote": 849988.75044 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 997.47, "high": 998.87, "low": 990.53, "close": 996.98, "volume": 1916.353, "close_time": 1762729199999, "quote_volume": 1906595.78225, "trades": 4065, "taker_buy_base": 704.763, "taker_buy_quote": 701294.11148 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 997.12, "high": 1003.98, "low": 993.54, "close": 996.52, "volume": 1926.372, "close_time": 1762732799999, "quote_volume": 1924071.62013, "trades": 4822, "taker_buy_base": 1063.966, "taker_buy_quote": 1062945.47142 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 996.45, "high": 1019.47, "low": 991.56, "close": 1013.05, "volume": 3708.325, "close_time": 1762736399999, "quote_volume": 3737345.97459, "trades": 8519, "taker_buy_base": 2202.564, "taker_buy_quote": 2221005.58333 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1012.9, "high": 1015.39, "low": 1007.71, "close": 1011.03, "volume": 3043.371, "close_time": 1762739999999, "quote_volume": 3078532.43705, "trades": 6905, "taker_buy_base": 1587.811, "taker_buy_quote": 1606342.24496 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1011.02, "high": 1015.49, "low": 1008.65, "close": 1015.44, "volume": 2060.089, "close_time": 1762743599999, "quote_volume": 2084682.86149, "trades": 4202, "taker_buy_base": 1021.574, "taker_buy_quote": 1033873.56046 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1015.43, "high": 1017.86, "low": 1011.76, "close": 1013.23, "volume": 1648.617, "close_time": 1762747199999, "quote_volume": 1672850.47538, "trades": 3370, "taker_buy_base": 858.076, "taker_buy_quote": 870654.90476 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1013.09, "high": 1014.78, "low": 1008.93, "close": 1011.38, "volume": 1929.227, "close_time": 1762750799999, "quote_volume": 1950469.29615, "trades": 3504, "taker_buy_base": 1088.824, "taker_buy_quote": 1100736.94885 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1011.42, "high": 1011.78, "low": 1004.05, "close": 1006.95, "volume": 2229.392, "close_time": 1762754399999, "quote_volume": 2246728.99569, "trades": 3953, "taker_buy_base": 1043.255, "taker_buy_quote": 1051404.08223 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1007.0, "high": 1009.02, "low": 1004.11, "close": 1008.27, "volume": 1206.647, "close_time": 1762757999999, "quote_volume": 1215573.41975, "trades": 2905, "taker_buy_base": 462.851, "taker_buy_quote": 466334.38312 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1008.32, "high": 1012.04, "low": 1005.06, "close": 1005.97, "volume": 1593.056, "close_time": 1762761599999, "quote_volume": 1606541.44357, "trades": 3232, "taker_buy_base": 859.562, "taker_buy_quote": 866973.27974 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1005.9, "high": 1006.19, "low": 995.98, "close": 998.17, "volume": 2659.422, "close_time": 1762765199999, "quote_volume": 2660976.40966, "trades": 4986, "taker_buy_base": 1261.166, "taker_buy_quote": 1262267.6915 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 998.02, "high": 1006.49, "low": 996.81, "close": 1004.97, "volume": 2161.79, "close_time": 1762768799999, "quote_volume": 2165677.79546, "trades": 4185, "taker_buy_base": 1072.082, "taker_buy_quote": 1073531.95717 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1005.0, "high": 1005.48, "low": 998.06, "close": 998.9, "volume": 2055.029, "close_time": 1762772399999, "quote_volume": 2056505.13379, "trades": 9290, "taker_buy_base": 916.066, "taker_buy_quote": 916622.27232 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 998.89, "high": 1002.25, "low": 998.73, "close": 999.46, "volume": 862.256, "close_time": 1762775999999, "quote_volume": 862885.31612, "trades": 4072, "taker_buy_base": 430.551, "taker_buy_quote": 430845.63533 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 999.55, "high": 1000.0, "low": 993.51, "close": 996.71, "volume": 1294.612, "close_time": 1762779599999, "quote_volume": 1289939.94705, "trades": 4247, "taker_buy_base": 512.367, "taker_buy_quote": 510494.81443 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 996.7, "high": 1004.3, "low": 996.22, "close": 1002.86, "volume": 1582.36, "close_time": 1762783199999, "quote_volume": 1584174.85208, "trades": 4143, "taker_buy_base": 815.571, "taker_buy_quote": 816432.65733 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1002.87, "high": 1002.87, "low": 981.54, "close": 984.32, "volume": 4324.621, "close_time": 1762786799999, "quote_volume": 4282571.87232, "trades": 8478, "taker_buy_base": 1967.998, "taker_buy_quote": 1949997.19167 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 984.29, "high": 988.91, "low": 976.35, "close": 979.94, "volume": 3941.02, "close_time": 1762790399999, "quote_volume": 3876926.27459, "trades": 7556, "taker_buy_base": 1877.983, "taker_buy_quote": 1848051.7597 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 979.96, "high": 982.72, "low": 976.09, "close": 980.24, "volume": 2152.72, "close_time": 1762793999999, "quote_volume": 2109144.26963, "trades": 5562, "taker_buy_base": 1199.025, "taker_buy_quote": 1174878.302 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 980.15, "high": 988.43, "low": 978.99, "close": 987.09, "volume": 2056.663, "close_time": 1762797599999, "quote_volume": 2024434.771, "trades": 4783, "taker_buy_base": 913.076, "taker_buy_quote": 898651.63201 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 987.07, "high": 987.77, "low": 982.08, "close": 982.39, "volume": 834.911, "close_time": 1762801199999, "quote_volume": 822750.03057, "trades": 2401, "taker_buy_base": 351.198, "taker_buy_quote": 346132.7805 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 982.34, "high": 989.32, "low": 981.82, "close": 987.72, "volume": 1144.292, "close_time": 1762804799999, "quote_volume": 1128233.31734, "trades": 2682, "taker_buy_base": 555.843, "taker_buy_quote": 548158.85496 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 987.7, "high": 992.57, "low": 987.48, "close": 989.23, "volume": 1705.871, "close_time": 1762808399999, "quote_volume": 1689490.39897, "trades": 2831, "taker_buy_base": 807.483, "taker_buy_quote": 799516.03194 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 989.23, "high": 989.38, "low": 983.27, "close": 986.59, "volume": 1483.164, "close_time": 1762811999999, "quote_volume": 1462058.90791, "trades": 3327, "taker_buy_base": 869.016, "taker_buy_quote": 856658.76769 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 986.52, "high": 995.92, "low": 985.13, "close": 994.92, "volume": 905.042, "close_time": 1762815599999, "quote_volume": 895269.37175, "trades": 3185, "taker_buy_base": 561.715, "taker_buy_quote": 555530.88561 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 995.25, "high": 996.14, "low": 990.88, "close": 991.91, "volume": 1988.385, "close_time": 1762819199999, "quote_volume": 1977577.79592, "trades": 3387, "taker_buy_base": 1459.539, "taker_buy_quote": 1451834.17381 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 992.04, "high": 993.91, "low": 986.64, "close": 993.75, "volume": 883.062, "close_time": 1762822799999, "quote_volume": 875047.70416, "trades": 3072, "taker_buy_base": 460.091, "taker_buy_quote": 456035.46063 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 993.89, "high": 1008.29, "low": 992.53, "close": 997.43, "volume": 3716.198, "close_time": 1762826399999, "quote_volume": 3725089.98529, "trades": 10023, "taker_buy_base": 1949.708, "taker_buy_quote": 1953966.92159 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 997.7, "high": 1008.32, "low": 992.0, "close": 1003.8, "volume": 3575.206, "close_time": 1762829999999, "quote_volume": 3579264.75754, "trades": 9159, "taker_buy_base": 1947.354, "taker_buy_quote": 1948658.39528 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1003.8, "high": 1005.56, "low": 1000.08, "close": 1000.76, "volume": 1644.428, "close_time": 1762833599999, "quote_volume": 1649564.39339, "trades": 4102, "taker_buy_base": 773.729, "taker_buy_quote": 776248.47776 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1000.66, "high": 1003.55, "low": 986.33, "close": 988.64, "volume": 3264.051, "close_time": 1762837199999, "quote_volume": 3246292.75221, "trades": 7000, "taker_buy_base": 1464.547, "taker_buy_quote": 1456292.36817 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 988.63, "high": 988.95, "low": 981.0, "close": 983.06, "volume": 2256.889, "close_time": 1762840799999, "quote_volume": 2221719.93191, "trades": 5078, "taker_buy_base": 869.75, "taker_buy_quote": 856077.68696 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 982.96, "high": 985.33, "low": 979.35, "close": 984.21, "volume": 1451.507, "close_time": 1762844399999, "quote_volume": 1426488.2944, "trades": 3751, "taker_buy_base": 647.499, "taker_buy_quote": 636349.99858 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 983.87, "high": 985.36, "low": 972.0, "close": 974.48, "volume": 1842.521, "close_time": 1762847999999, "quote_volume": 1801258.35348, "trades": 5396, "taker_buy_base": 828.953, "taker_buy_quote": 810688.51114 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 974.45, "high": 978.76, "low": 973.02, "close": 977.48, "volume": 1207.02, "close_time": 1762851599999, "quote_volume": 1178316.27101, "trades": 3275, "taker_buy_base": 664.394, "taker_buy_quote": 648585.24526 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 977.49, "high": 980.56, "low": 975.01, "close": 975.55, "volume": 1065.45, "close_time": 1762855199999, "quote_volume": 1041875.44582, "trades": 2929, "taker_buy_base": 483.314, "taker_buy_quote": 472704.19977 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 975.32, "high": 979.61, "low": 974.51, "close": 978.77, "volume": 2175.394, "close_time": 1762858799999, "quote_volume": 2125901.67944, "trades": 3437, "taker_buy_base": 584.798, "taker_buy_quote": 571492.11175 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 978.91, "high": 983.42, "low": 978.76, "close": 980.71, "volume": 1095.596, "close_time": 1762862399999, "quote_volume": 1075062.99986, "trades": 2818, "taker_buy_base": 542.342, "taker_buy_quote": 532238.45075 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 980.73, "high": 984.81, "low": 977.48, "close": 980.14, "volume": 1577.087, "close_time": 1762865999999, "quote_volume": 1547180.12366, "trades": 3818, "taker_buy_base": 695.458, "taker_buy_quote": 682283.40145 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 980.27, "high": 983.56, "low": 977.23, "close": 977.58, "volume": 1174.0, "close_time": 1762869599999, "quote_volume": 1150995.48504, "trades": 3165, "taker_buy_base": 547.305, "taker_buy_quote": 536592.5207 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 977.82, "high": 984.48, "low": 975.22, "close": 983.84, "volume": 2376.988, "close_time": 1762873199999, "quote_volume": 2326161.77367, "trades": 6510, "taker_buy_base": 1197.279, "taker_buy_quote": 1171594.64227 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 983.86, "high": 983.86, "low": 971.65, "close": 975.74, "volume": 3109.826, "close_time": 1762876799999, "quote_volume": 3037966.29748, "trades": 7021, "taker_buy_base": 1385.189, "taker_buy_quote": 1353097.87659 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 975.64, "high": 977.7, "low": 972.51, "close": 974.87, "volume": 1627.962, "close_time": 1762880399999, "quote_volume": 1588479.45024, "trades": 4130, "taker_buy_base": 799.063, "taker_buy_quote": 779594.51472 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 975.26, "high": 977.68, "low": 962.34, "close": 967.29, "volume": 4160.598, "close_time": 1762883999999, "quote_volume": 4033890.77444, "trades": 7550, "taker_buy_base": 1826.491, "taker_buy_quote": 1771392.26058 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 967.18, "high": 969.78, "low": 964.59, "close": 967.84, "volume": 1252.831, "close_time": 1762887599999, "quote_volume": 1211384.69952, "trades": 3193, "taker_buy_base": 734.882, "taker_buy_quote": 710654.28702 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 967.83, "high": 967.83, "low": 960.61, "close": 961.18, "volume": 1906.379, "close_time": 1762891199999, "quote_volume": 1837697.36646, "trades": 3849, "taker_buy_base": 956.4, "taker_buy_quote": 921778.97141 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 961.24, "high": 963.73, "low": 956.73, "close": 960.16, "volume": 2281.299, "close_time": 1762894799999, "quote_volume": 2189067.04115, "trades": 5057, "taker_buy_base": 1072.71, "taker_buy_quote": 1029301.64491 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 960.17, "high": 962.69, "low": 957.04, "close": 958.76, "volume": 1242.41, "close_time": 1762898399999, "quote_volume": 1192135.4127, "trades": 2849, "taker_buy_base": 661.021, "taker_buy_quote": 634288.55195 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 958.65, "high": 965.42, "low": 955.55, "close": 964.26, "volume": 1278.653, "close_time": 1762901999999, "quote_volume": 1228028.84022, "trades": 2749, "taker_buy_base": 669.7, "taker_buy_quote": 643453.81684 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 964.29, "high": 964.91, "low": 956.59, "close": 957.76, "volume": 1309.765, "close_time": 1762905599999, "quote_volume": 1258905.93855, "trades": 2627, "taker_buy_base": 578.469, "taker_buy_quote": 556053.70329 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 957.89, "high": 962.19, "low": 955.02, "close": 956.06, "volume": 1406.303, "close_time": 1762909199999, "quote_volume": 1348935.6351, "trades": 4162, "taker_buy_base": 632.549, "taker_buy_quote": 606848.42066 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 956.13, "high": 965.46, "low": 955.0, "close": 963.58, "volume": 1459.542, "close_time": 1762912799999, "quote_volume": 1403311.6423, "trades": 3281, "taker_buy_base": 798.864, "taker_buy_quote": 768421.91386 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 963.57, "high": 964.64, "low": 957.93, "close": 961.03, "volume": 1934.213, "close_time": 1762916399999, "quote_volume": 1858263.78129, "trades": 4501, "taker_buy_base": 984.268, "taker_buy_quote": 945582.91327 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 961.1, "high": 962.68, "low": 960.21, "close": 961.2, "volume": 491.234, "close_time": 1762919999999, "quote_volume": 472336.93231, "trades": 1333, "taker_buy_base": 309.357, "taker_buy_quote": 297461.42453 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 961.28, "high": 962.38, "low": 957.61, "close": 959.72, "volume": 709.073, "close_time": 1762923599999, "quote_volume": 680653.91377, "trades": 1492, "taker_buy_base": 325.331, "taker_buy_quote": 312228.09381 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 959.92, "high": 962.76, "low": 957.64, "close": 958.24, "volume": 950.273, "close_time": 1762927199999, "quote_volume": 912078.77267, "trades": 2167, "taker_buy_base": 582.827, "taker_buy_quote": 559354.36672 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 958.27, "high": 961.82, "low": 957.6, "close": 957.94, "volume": 1037.434, "close_time": 1762930799999, "quote_volume": 995796.12363, "trades": 2188, "taker_buy_base": 460.013, "taker_buy_quote": 441530.15559 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 957.94, "high": 959.52, "low": 951.8, "close": 953.15, "volume": 1157.403, "close_time": 1762934399999, "quote_volume": 1105947.18552, "trades": 3102, "taker_buy_base": 474.217, "taker_buy_quote": 453246.75203 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 953.36, "high": 964.99, "low": 953.35, "close": 963.72, "volume": 1589.054, "close_time": 1762937999999, "quote_volume": 1526717.98664, "trades": 3305, "taker_buy_base": 996.578, "taker_buy_quote": 957615.66226 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 963.8, "high": 969.4, "low": 963.79, "close": 966.8, "volume": 1460.202, "close_time": 1762941599999, "quote_volume": 1412305.2683, "trades": 2748, "taker_buy_base": 857.913, "taker_buy_quote": 829760.45582 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 966.74, "high": 973.24, "low": 966.64, "close": 972.46, "volume": 1225.454, "close_time": 1762945199999, "quote_volume": 1189295.056, "trades": 2647, "taker_buy_base": 732.682, "taker_buy_quote": 711129.60951 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 972.46, "high": 975.41, "low": 968.61, "close": 971.66, "volume": 1207.354, "close_time": 1762948799999, "quote_volume": 1173979.74767, "trades": 2474, "taker_buy_base": 617.089, "taker_buy_quote": 600073.67903 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 971.48, "high": 975.07, "low": 970.19, "close": 973.37, "volume": 1388.782, "close_time": 1762952399999, "quote_volume": 1350202.17116, "trades": 3208, "taker_buy_base": 536.462, "taker_buy_quote": 521698.90271 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 973.38, "high": 978.62, "low": 970.23, "close": 976.8, "volume": 1363.075, "close_time": 1762955999999, "quote_volume": 1328342.72925, "trades": 3218, "taker_buy_base": 670.049, "taker_buy_quote": 653068.63818 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 976.71, "high": 976.72, "low": 959.21, "close": 966.14, "volume": 2911.996, "close_time": 1762959599999, "quote_volume": 2818840.82233, "trades": 6787, "taker_buy_base": 1410.729, "taker_buy_quote": 1364818.09549 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 966.13, "high": 969.41, "low": 946.25, "close": 949.27, "volume": 5016.585, "close_time": 1762963199999, "quote_volume": 4797875.74864, "trades": 10313, "taker_buy_base": 1950.352, "taker_buy_quote": 1867538.54408 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 949.32, "high": 952.08, "low": 937.99, "close": 942.66, "volume": 5267.032, "close_time": 1762966799999, "quote_volume": 4972606.52097, "trades": 10908, "taker_buy_base": 2481.328, "taker_buy_quote": 2343013.57293 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 942.75, "high": 952.42, "low": 941.3, "close": 950.33, "volume": 2019.105, "close_time": 1762970399999, "quote_volume": 1911094.37579, "trades": 4252, "taker_buy_base": 1108.112, "taker_buy_quote": 1048876.38068 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 950.56, "high": 954.98, "low": 949.37, "close": 951.06, "volume": 1364.558, "close_time": 1762973999999, "quote_volume": 1298978.85632, "trades": 2953, "taker_buy_base": 627.571, "taker_buy_quote": 597357.8881 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 951.01, "high": 951.57, "low": 943.03, "close": 948.7, "volume": 1773.94, "close_time": 1762977599999, "quote_volume": 1681375.54556, "trades": 3947, "taker_buy_base": 834.521, "taker_buy_quote": 791024.19465 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 948.61, "high": 955.66, "low": 946.71, "close": 953.22, "volume": 1057.482, "close_time": 1762981199999, "quote_volume": 1007304.32207, "trades": 2908, "taker_buy_base": 606.332, "taker_buy_quote": 577645.73833 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 953.27, "high": 957.67, "low": 953.2, "close": 955.7, "volume": 832.415, "close_time": 1762984799999, "quote_volume": 795277.65514, "trades": 1917, "taker_buy_base": 429.689, "taker_buy_quote": 410492.38443 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 955.7, "high": 957.24, "low": 952.22, "close": 957.12, "volume": 830.488, "close_time": 1762988399999, "quote_volume": 792457.91671, "trades": 1701, "taker_buy_base": 453.222, "taker_buy_quote": 432677.44655 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 957.07, "high": 957.07, "low": 951.21, "close": 952.78, "volume": 749.895, "close_time": 1762991999999, "quote_volume": 715218.61611, "trades": 1816, "taker_buy_base": 364.257, "taker_buy_quote": 347465.82984 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 952.93, "high": 956.88, "low": 951.85, "close": 952.99, "volume": 802.292, "close_time": 1762995599999, "quote_volume": 765374.6511, "trades": 1904, "taker_buy_base": 374.943, "taker_buy_quote": 357702.55821 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 952.94, "high": 960.0, "low": 952.7, "close": 955.78, "volume": 1714.178, "close_time": 1762999199999, "quote_volume": 1639899.72188, "trades": 3432, "taker_buy_base": 890.563, "taker_buy_quote": 852231.42013 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 955.66, "high": 957.0, "low": 953.26, "close": 955.72, "volume": 511.615, "close_time": 1763002799999, "quote_volume": 488784.3714, "trades": 1413, "taker_buy_base": 241.777, "taker_buy_quote": 231013.73854 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 955.77, "high": 963.93, "low": 946.5, "close": 959.58, "volume": 2118.92, "close_time": 1763006399999, "quote_volume": 2028142.78434, "trades": 5351, "taker_buy_base": 1079.98, "taker_buy_quote": 1033973.50263 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 959.6, "high": 962.94, "low": 957.24, "close": 962.1, "volume": 1705.181, "close_time": 1763009999999, "quote_volume": 1637767.49278, "trades": 3433, "taker_buy_base": 964.101, "taker_buy_quote": 925860.14347 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 961.78, "high": 971.05, "low": 959.31, "close": 968.77, "volume": 2127.909, "close_time": 1763013599999, "quote_volume": 2057115.89655, "trades": 4140, "taker_buy_base": 1113.734, "taker_buy_quote": 1076692.41048 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 968.89, "high": 971.06, "low": 966.69, "close": 967.84, "volume": 1799.744, "close_time": 1763017199999, "quote_volume": 1743825.39823, "trades": 2988, "taker_buy_base": 882.135, "taker_buy_quote": 854809.35755 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 967.88, "high": 969.88, "low": 963.44, "close": 965.04, "volume": 1487.844, "close_time": 1763020799999, "quote_volume": 1437895.48498, "trades": 2988, "taker_buy_base": 594.425, "taker_buy_quote": 574656.07738 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 964.88, "high": 967.99, "low": 964.2, "close": 965.9, "volume": 856.061, "close_time": 1763024399999, "quote_volume": 827212.11455, "trades": 1954, "taker_buy_base": 369.248, "taker_buy_quote": 356806.67645 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 965.9, "high": 966.67, "low": 959.44, "close": 960.49, "volume": 1545.839, "close_time": 1763027999999, "quote_volume": 1486778.41554, "trades": 3232, "taker_buy_base": 514.871, "taker_buy_quote": 495323.9623 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 960.7, "high": 966.12, "low": 960.7, "close": 963.93, "volume": 920.432, "close_time": 1763031599999, "quote_volume": 887253.75762, "trades": 2028, "taker_buy_base": 427.808, "taker_buy_quote": 412403.40033 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 963.98, "high": 968.0, "low": 963.38, "close": 967.08, "volume": 1194.665, "close_time": 1763035199999, "quote_volume": 1154830.50286, "trades": 2133, "taker_buy_base": 632.526, "taker_buy_quote": 611393.23505 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 967.08, "high": 968.14, "low": 964.6, "close": 965.82, "volume": 1221.935, "close_time": 1763038799999, "quote_volume": 1180722.18887, "trades": 2245, "taker_buy_base": 552.678, "taker_buy_quote": 534158.96277 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 965.74, "high": 966.56, "low": 956.91, "close": 959.74, "volume": 1825.695, "close_time": 1763042399999, "quote_volume": 1755022.75316, "trades": 3637, "taker_buy_base": 695.23, "taker_buy_quote": 668181.26741 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 959.63, "high": 967.78, "low": 952.43, "close": 964.2, "volume": 2862.101, "close_time": 1763045999999, "quote_volume": 2746173.35275, "trades": 6716, "taker_buy_base": 1430.37, "taker_buy_quote": 1373110.35853 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 964.11, "high": 966.15, "low": 953.74, "close": 957.18, "volume": 3002.009, "close_time": 1763049599999, "quote_volume": 2880581.59883, "trades": 6085, "taker_buy_base": 1600.431, "taker_buy_quote": 1535852.47827 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 957.24, "high": 959.21, "low": 945.0, "close": 945.91, "volume": 4172.456, "close_time": 1763053199999, "quote_volume": 3976778.55543, "trades": 8157, "taker_buy_base": 1960.129, "taker_buy_quote": 1869017.74625 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 945.99, "high": 946.39, "low": 930.15, "close": 930.85, "volume": 5141.297, "close_time": 1763056799999, "quote_volume": 4823272.58287, "trades": 9215, "taker_buy_base": 2473.407, "taker_buy_quote": 2321713.78742 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 930.85, "high": 932.83, "low": 913.72, "close": 916.7, "volume": 8598.058, "close_time": 1763060399999, "quote_volume": 7933664.26578, "trades": 15012, "taker_buy_base": 3263.972, "taker_buy_quote": 3012708.72583 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 916.86, "high": 924.35, "low": 910.92, "close": 913.35, "volume": 5126.334, "close_time": 1763063999999, "quote_volume": 4703394.79647, "trades": 10691, "taker_buy_base": 3163.959, "taker_buy_quote": 2904051.11361 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 913.46, "high": 918.35, "low": 905.76, "close": 913.93, "volume": 4658.841, "close_time": 1763067599999, "quote_volume": 4245504.79112, "trades": 9852, "taker_buy_base": 2334.519, "taker_buy_quote": 2128984.57628 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 913.92, "high": 919.09, "low": 909.4, "close": 914.41, "volume": 5222.489, "close_time": 1763071199999, "quote_volume": 4769061.51962, "trades": 9066, "taker_buy_base": 1908.544, "taker_buy_quote": 1743752.95127 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 914.23, "high": 924.64, "low": 911.76, "close": 922.81, "volume": 2824.694, "close_time": 1763074799999, "quote_volume": 2595842.03119, "trades": 5464, "taker_buy_base": 1539.804, "taker_buy_quote": 1415928.67387 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 922.75, "high": 932.27, "low": 919.89, "close": 926.65, "volume": 1692.453, "close_time": 1763078399999, "quote_volume": 1570050.86678, "trades": 4411, "taker_buy_base": 939.744, "taker_buy_quote": 871779.53946 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 926.51, "high": 929.1, "low": 919.1, "close": 921.0, "volume": 2350.693, "close_time": 1763081999999, "quote_volume": 2171133.11276, "trades": 5320, "taker_buy_base": 1121.879, "taker_buy_quote": 1036247.77286 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 921.06, "high": 926.26, "low": 918.77, "close": 921.23, "volume": 1982.038, "close_time": 1763085599999, "quote_volume": 1827119.65847, "trades": 4381, "taker_buy_base": 834.347, "taker_buy_quote": 769356.89588 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 921.38, "high": 933.48, "low": 921.09, "close": 929.93, "volume": 2334.395, "close_time": 1763089199999, "quote_volume": 2170165.97606, "trades": 4241, "taker_buy_base": 1250.395, "taker_buy_quote": 1162232.57029 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 929.94, "high": 931.39, "low": 919.89, "close": 923.77, "volume": 2749.41, "close_time": 1763092799999, "quote_volume": 2541817.47138, "trades": 6409, "taker_buy_base": 990.961, "taker_buy_quote": 916022.62847 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 923.77, "high": 924.21, "low": 899.22, "close": 913.91, "volume": 6770.362, "close_time": 1763096399999, "quote_volume": 6151972.38118, "trades": 11735, "taker_buy_base": 2736.961, "taker_buy_quote": 2488145.49607 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 914.03, "high": 919.96, "low": 911.42, "close": 919.07, "volume": 3437.819, "close_time": 1763099999999, "quote_volume": 3148670.3123, "trades": 6973, "taker_buy_base": 1728.728, "taker_buy_quote": 1583285.74107 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 919.11, "high": 923.44, "low": 906.61, "close": 922.72, "volume": 3883.432, "close_time": 1763103599999, "quote_volume": 3547722.44076, "trades": 8876, "taker_buy_base": 1677.16, "taker_buy_quote": 1533375.10693 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 922.73, "high": 926.5, "low": 918.11, "close": 922.65, "volume": 3499.607, "close_time": 1763107199999, "quote_volume": 3226591.19695, "trades": 7547, "taker_buy_base": 1970.492, "taker_buy_quote": 1816962.93925 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 922.53, "high": 922.72, "low": 914.9, "close": 918.95, "volume": 2014.049, "close_time": 1763110799999, "quote_volume": 1850438.01603, "trades": 4545, "taker_buy_base": 821.91, "taker_buy_quote": 755330.25628 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 919.13, "high": 921.94, "low": 909.23, "close": 910.41, "volume": 2115.303, "close_time": 1763114399999, "quote_volume": 1934948.43008, "trades": 4150, "taker_buy_base": 946.003, "taker_buy_quote": 865752.32968 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 910.41, "high": 917.49, "low": 909.72, "close": 912.85, "volume": 1438.638, "close_time": 1763117999999, "quote_volume": 1314363.88036, "trades": 3125, "taker_buy_base": 626.466, "taker_buy_quote": 572264.24994 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 912.55, "high": 914.93, "low": 904.38, "close": 908.85, "volume": 3176.245, "close_time": 1763121599999, "quote_volume": 2886653.69779, "trades": 6320, "taker_buy_base": 1402.292, "taker_buy_quote": 1274565.4314 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 908.83, "high": 908.92, "low": 887.45, "close": 905.75, "volume": 7690.295, "close_time": 1763125199999, "quote_volume": 6904584.75504, "trades": 15015, "taker_buy_base": 3216.295, "taker_buy_quote": 2889868.2479 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 905.87, "high": 909.33, "low": 895.89, "close": 905.34, "volume": 6786.742, "close_time": 1763128799999, "quote_volume": 6120858.73919, "trades": 11081, "taker_buy_base": 3973.918, "taker_buy_quote": 3584702.4794 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 905.15, "high": 927.42, "low": 904.1, "close": 924.22, "volume": 8615.242, "close_time": 1763132399999, "quote_volume": 7899721.51454, "trades": 15226, "taker_buy_base": 4356.43, "taker_buy_quote": 3994746.63737 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 924.21, "high": 930.75, "low": 917.6, "close": 924.94, "volume": 5411.337, "close_time": 1763135999999, "quote_volume": 4999404.85858, "trades": 8782, "taker_buy_base": 3310.877, "taker_buy_quote": 3059541.50368 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 924.95, "high": 933.03, "low": 921.17, "close": 930.86, "volume": 2525.306, "close_time": 1763139599999, "quote_volume": 2343242.44703, "trades": 5458, "taker_buy_base": 1405.087, "taker_buy_quote": 1304040.05382 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 930.86, "high": 931.82, "low": 920.16, "close": 922.55, "volume": 2269.039, "close_time": 1763143199999, "quote_volume": 2102305.05917, "trades": 4530, "taker_buy_base": 948.217, "taker_buy_quote": 878776.90801 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 922.45, "high": 926.9, "low": 918.15, "close": 920.55, "volume": 1982.656, "close_time": 1763146799999, "quote_volume": 1828371.91316, "trades": 4018, "taker_buy_base": 983.559, "taker_buy_quote": 907243.87619 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 920.53, "high": 932.45, "low": 919.33, "close": 931.32, "volume": 2115.854, "close_time": 1763150399999, "quote_volume": 1961567.44676, "trades": 4210, "taker_buy_base": 1131.957, "taker_buy_quote": 1049662.97509 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 931.39, "high": 932.91, "low": 913.4, "close": 918.78, "volume": 3050.898, "close_time": 1763153999999, "quote_volume": 2811500.61095, "trades": 6206, "taker_buy_base": 1437.564, "taker_buy_quote": 1324258.88988 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 919.0, "high": 927.77, "low": 916.71, "close": 924.91, "volume": 2276.859, "close_time": 1763157599999, "quote_volume": 2104848.78336, "trades": 4468, "taker_buy_base": 1200.874, "taker_buy_quote": 1110129.80239 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 924.82, "high": 928.4, "low": 919.6, "close": 921.91, "volume": 1556.807, "close_time": 1763161199999, "quote_volume": 1439375.98332, "trades": 3519, "taker_buy_base": 945.571, "taker_buy_quote": 874649.54541 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 921.79, "high": 921.86, "low": 907.17, "close": 914.65, "volume": 2107.584, "close_time": 1763164799999, "quote_volume": 1927821.44286, "trades": 6107, "taker_buy_base": 953.061, "taker_buy_quote": 872265.76367 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 914.85, "high": 925.63, "low": 914.24, "close": 921.77, "volume": 1700.918, "close_time": 1763168399999, "quote_volume": 1566384.38157, "trades": 4547, "taker_buy_base": 991.058, "taker_buy_quote": 912987.32056 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 921.91, "high": 929.33, "low": 918.47, "close": 928.0, "volume": 1631.569, "close_time": 1763171999999, "quote_volume": 1508565.33398, "trades": 3706, "taker_buy_base": 873.552, "taker_buy_quote": 807833.60214 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 927.88, "high": 935.43, "low": 925.9, "close": 935.42, "volume": 2068.311, "close_time": 1763175599999, "quote_volume": 1924443.25986, "trades": 3989, "taker_buy_base": 1352.441, "taker_buy_quote": 1258361.12805 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 935.41, "high": 935.41, "low": 928.97, "close": 931.43, "volume": 1512.018, "close_time": 1763179199999, "quote_volume": 1408713.70951, "trades": 3074, "taker_buy_base": 744.976, "taker_buy_quote": 694031.4348 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 931.04, "high": 933.19, "low": 926.41, "close": 927.61, "volume": 1298.597, "close_time": 1763182799999, "quote_volume": 1208233.14366, "trades": 2431, "taker_buy_base": 634.245, "taker_buy_quote": 590197.24089 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 927.64, "high": 932.04, "low": 926.58, "close": 931.59, "volume": 940.917, "close_time": 1763186399999, "quote_volume": 874512.17414, "trades": 2640, "taker_buy_base": 479.966, "taker_buy_quote": 445998.56807 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 931.59, "high": 934.94, "low": 929.98, "close": 932.05, "volume": 1225.738, "close_time": 1763189999999, "quote_volume": 1143397.87445, "trades": 2597, "taker_buy_base": 648.551, "taker_buy_quote": 604900.35905 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 932.04, "high": 936.66, "low": 930.88, "close": 935.79, "volume": 1244.355, "close_time": 1763193599999, "quote_volume": 1162526.44156, "trades": 2644, "taker_buy_base": 758.484, "taker_buy_quote": 708623.99982 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 935.84, "high": 938.69, "low": 930.02, "close": 932.45, "volume": 3534.552, "close_time": 1763197199999, "quote_volume": 3303512.3323, "trades": 7102, "taker_buy_base": 2403.584, "taker_buy_quote": 2246790.74314 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 932.47, "high": 938.25, "low": 930.28, "close": 934.27, "volume": 2564.739, "close_time": 1763200799999, "quote_volume": 2399153.01828, "trades": 5072, "taker_buy_base": 1838.442, "taker_buy_quote": 1719903.87027 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 934.34, "high": 936.65, "low": 929.33, "close": 935.95, "volume": 1826.111, "close_time": 1763204399999, "quote_volume": 1704876.89581, "trades": 3640, "taker_buy_base": 1079.346, "taker_buy_quote": 1007685.69232 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 935.91, "high": 937.05, "low": 928.46, "close": 930.27, "volume": 1384.21, "close_time": 1763207999999, "quote_volume": 1291202.07906, "trades": 3209, "taker_buy_base": 680.614, "taker_buy_quote": 634976.53063 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 930.2, "high": 934.47, "low": 928.6, "close": 934.16, "volume": 743.318, "close_time": 1763211599999, "quote_volume": 692863.71857, "trades": 2136, "taker_buy_base": 312.777, "taker_buy_quote": 291581.57122 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 934.17, "high": 937.57, "low": 932.78, "close": 936.24, "volume": 1339.879, "close_time": 1763215199999, "quote_volume": 1253697.81247, "trades": 2868, "taker_buy_base": 760.872, "taker_buy_quote": 712121.39673 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 936.36, "high": 937.52, "low": 933.85, "close": 936.0, "volume": 1000.962, "close_time": 1763218799999, "quote_volume": 936762.26514, "trades": 2349, "taker_buy_base": 519.181, "taker_buy_quote": 485959.49007 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 935.87, "high": 937.68, "low": 934.37, "close": 936.13, "volume": 780.616, "close_time": 1763222399999, "quote_volume": 730841.32896, "trades": 2251, "taker_buy_base": 377.248, "taker_buy_quote": 353189.4476 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 935.83, "high": 936.72, "low": 930.5, "close": 936.72, "volume": 1220.796, "close_time": 1763225999999, "quote_volume": 1139357.81388, "trades": 2959, "taker_buy_base": 626.057, "taker_buy_quote": 584564.78482 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 936.72, "high": 941.17, "low": 935.44, "close": 940.59, "volume": 1536.929, "close_time": 1763229599999, "quote_volume": 1441794.60845, "trades": 3830, "taker_buy_base": 922.455, "taker_buy_quote": 865338.38414 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 940.59, "high": 942.65, "low": 939.51, "close": 940.64, "volume": 1177.592, "close_time": 1763233199999, "quote_volume": 1108018.46427, "trades": 2266, "taker_buy_base": 642.655, "taker_buy_quote": 604700.26974 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 940.76, "high": 944.72, "low": 940.55, "close": 940.84, "volume": 1105.503, "close_time": 1763236799999, "quote_volume": 1042565.31527, "trades": 2370, "taker_buy_base": 493.259, "taker_buy_quote": 465204.53165 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 940.85, "high": 941.09, "low": 931.0, "close": 932.3, "volume": 1535.717, "close_time": 1763240399999, "quote_volume": 1436823.26654, "trades": 3337, "taker_buy_base": 585.783, "taker_buy_quote": 547934.26834 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 932.47, "high": 933.89, "low": 925.41, "close": 926.85, "volume": 1728.393, "close_time": 1763243999999, "quote_volume": 1606867.64344, "trades": 3791, "taker_buy_base": 827.574, "taker_buy_quote": 769248.94648 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 926.9, "high": 932.19, "low": 926.04, "close": 931.57, "volume": 1001.094, "close_time": 1763247599999, "quote_volume": 931237.35898, "trades": 2184, "taker_buy_base": 476.292, "taker_buy_quote": 443106.31119 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 931.76, "high": 936.01, "low": 930.6, "close": 931.84, "volume": 551.232, "close_time": 1763251199999, "quote_volume": 514436.7618, "trades": 2015, "taker_buy_base": 304.261, "taker_buy_quote": 283967.79936 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 931.84, "high": 932.94, "low": 927.4, "close": 929.54, "volume": 1037.36, "close_time": 1763254799999, "quote_volume": 965105.20072, "trades": 2451, "taker_buy_base": 523.905, "taker_buy_quote": 487485.98539 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 929.44, "high": 929.73, "low": 921.11, "close": 927.74, "volume": 1706.673, "close_time": 1763258399999, "quote_volume": 1579262.1442, "trades": 4291, "taker_buy_base": 823.447, "taker_buy_quote": 761812.45879 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 927.5, "high": 939.55, "low": 924.84, "close": 939.26, "volume": 1610.236, "close_time": 1763261999999, "quote_volume": 1502279.88751, "trades": 3772, "taker_buy_base": 1043.09, "taker_buy_quote": 973219.02901 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 939.34, "high": 940.99, "low": 935.89, "close": 940.54, "volume": 838.088, "close_time": 1763265599999, "quote_volume": 786792.3332, "trades": 2328, "taker_buy_base": 440.912, "taker_buy_quote": 413989.74867 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 940.52, "high": 941.09, "low": 937.26, "close": 940.61, "volume": 704.606, "close_time": 1763269199999, "quote_volume": 661801.95235, "trades": 1892, "taker_buy_base": 377.122, "taker_buy_quote": 354204.83833 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 940.62, "high": 944.46, "low": 940.35, "close": 943.34, "volume": 884.365, "close_time": 1763272799999, "quote_volume": 834108.14303, "trades": 2140, "taker_buy_base": 478.459, "taker_buy_quote": 451245.01046 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 943.57, "high": 947.74, "low": 942.17, "close": 942.85, "volume": 1278.124, "close_time": 1763276399999, "quote_volume": 1208536.13701, "trades": 2858, "taker_buy_base": 480.908, "taker_buy_quote": 454850.12949 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 942.79, "high": 943.26, "low": 940.02, "close": 942.89, "volume": 621.16, "close_time": 1763279999999, "quote_volume": 585087.26072, "trades": 1881, "taker_buy_base": 295.192, "taker_buy_quote": 278045.12326 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 942.89, "high": 944.89, "low": 941.01, "close": 944.02, "volume": 731.843, "close_time": 1763283599999, "quote_volume": 689831.01073, "trades": 1913, "taker_buy_base": 328.028, "taker_buy_quote": 309229.42288 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 944.1, "high": 949.28, "low": 941.42, "close": 948.82, "volume": 1264.27, "close_time": 1763287199999, "quote_volume": 1196017.71819, "trades": 3945, "taker_buy_base": 712.903, "taker_buy_quote": 674290.51741 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 948.67, "high": 949.12, "low": 946.36, "close": 946.78, "volume": 1212.07, "close_time": 1763290799999, "quote_volume": 1148639.12651, "trades": 2451, "taker_buy_base": 533.404, "taker_buy_quote": 505544.5368 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 946.95, "high": 947.72, "low": 930.0, "close": 931.27, "volume": 2749.6, "close_time": 1763294399999, "quote_volume": 2575262.40656, "trades": 5653, "taker_buy_base": 1238.961, "taker_buy_quote": 1160144.21288 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 931.37, "high": 937.48, "low": 928.0, "close": 932.58, "volume": 2527.249, "close_time": 1763297999999, "quote_volume": 2355448.00784, "trades": 5660, "taker_buy_base": 1484.294, "taker_buy_quote": 1383433.32761 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 932.57, "high": 933.85, "low": 925.41, "close": 929.75, "volume": 2087.423, "close_time": 1763301599999, "quote_volume": 1941899.17792, "trades": 4216, "taker_buy_base": 1030.039, "taker_buy_quote": 958530.49459 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 929.7, "high": 938.66, "low": 928.59, "close": 935.85, "volume": 1670.695, "close_time": 1763305199999, "quote_volume": 1560903.1652, "trades": 3931, "taker_buy_base": 1052.377, "taker_buy_quote": 983325.97151 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 935.87, "high": 935.96, "low": 921.83, "close": 923.22, "volume": 2502.22, "close_time": 1763308799999, "quote_volume": 2321033.04359, "trades": 5621, "taker_buy_base": 958.655, "taker_buy_quote": 889800.67297 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 923.22, "high": 927.36, "low": 912.72, "close": 914.06, "volume": 8490.151, "close_time": 1763312399999, "quote_volume": 7794427.17932, "trades": 15297, "taker_buy_base": 4419.633, "taker_buy_quote": 4056612.14265 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 914.04, "high": 918.8, "low": 907.33, "close": 915.14, "volume": 5284.56, "close_time": 1763315999999, "quote_volume": 4829369.9562, "trades": 9727, "taker_buy_base": 2458.326, "taker_buy_quote": 2246722.18076 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 915.08, "high": 929.94, "low": 912.7, "close": 915.6, "volume": 6526.545, "close_time": 1763319599999, "quote_volume": 6016647.28817, "trades": 12643, "taker_buy_base": 3142.211, "taker_buy_quote": 2896558.05952 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 915.57, "high": 925.91, "low": 915.17, "close": 919.47, "volume": 2345.185, "close_time": 1763323199999, "quote_volume": 2160884.07277, "trades": 5000, "taker_buy_base": 1125.278, "taker_buy_quote": 1036806.34655 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 919.66, "high": 925.56, "low": 918.4, "close": 919.48, "volume": 1289.045, "close_time": 1763326799999, "quote_volume": 1188577.59609, "trades": 2908, "taker_buy_base": 651.312, "taker_buy_quote": 600577.75233 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 919.54, "high": 919.97, "low": 910.67, "close": 914.9, "volume": 2416.121, "close_time": 1763330399999, "quote_volume": 2208297.54832, "trades": 5245, "taker_buy_base": 1064.426, "taker_buy_quote": 972563.50875 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 915.02, "high": 923.45, "low": 910.46, "close": 922.14, "volume": 2040.855, "close_time": 1763333999999, "quote_volume": 1869968.32815, "trades": 4938, "taker_buy_base": 1001.11, "taker_buy_quote": 917239.04829 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 922.28, "high": 931.16, "low": 909.42, "close": 925.97, "volume": 4320.617, "close_time": 1763337599999, "quote_volume": 3985810.4384, "trades": 11802, "taker_buy_base": 1757.746, "taker_buy_quote": 1621650.56422 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 926.15, "high": 938.05, "low": 919.11, "close": 935.36, "volume": 21508.704, "close_time": 1763341199999, "quote_volume": 19990574.63295, "trades": 58240, "taker_buy_base": 10434.189, "taker_buy_quote": 9698619.13891 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 935.37, "high": 935.95, "low": 928.22, "close": 928.53, "volume": 19252.913, "close_time": 1763344799999, "quote_volume": 17942825.79155, "trades": 57278, "taker_buy_base": 9807.684, "taker_buy_quote": 9140429.53382 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 928.53, "high": 934.6, "low": 927.04, "close": 930.06, "volume": 15058.327, "close_time": 1763348399999, "quote_volume": 14006365.77324, "trades": 49211, "taker_buy_base": 7909.165, "taker_buy_quote": 7356624.82038 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 930.07, "high": 939.1, "low": 929.65, "close": 934.14, "volume": 16948.843, "close_time": 1763351999999, "quote_volume": 15843998.36013, "trades": 49407, "taker_buy_base": 8641.531, "taker_buy_quote": 8078240.25075 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 934.15, "high": 936.68, "low": 930.28, "close": 932.49, "volume": 14685.414, "close_time": 1763355599999, "quote_volume": 13708539.11079, "trades": 44159, "taker_buy_base": 7281.94, "taker_buy_quote": 6797662.19506 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 932.46, "high": 934.96, "low": 930.8, "close": 933.95, "volume": 13608.289, "close_time": 1763359199999, "quote_volume": 12698356.03836, "trades": 41581, "taker_buy_base": 6890.916, "taker_buy_quote": 6430126.36806 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 933.95, "high": 934.66, "low": 929.55, "close": 933.46, "volume": 15722.887, "close_time": 1763362799999, "quote_volume": 14646930.68147, "trades": 44892, "taker_buy_base": 7819.2, "taker_buy_quote": 7283939.72092 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 933.46, "high": 937.43, "low": 932.82, "close": 934.75, "volume": 24147.34, "close_time": 1763366399999, "quote_volume": 22573611.10098, "trades": 111933, "taker_buy_base": 12102.318, "taker_buy_quote": 11313261.93989 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 934.76, "high": 937.88, "low": 933.76, "close": 935.06, "volume": 28172.6, "close_time": 1763369999999, "quote_volume": 26365095.74656, "trades": 172294, "taker_buy_base": 14277.254, "taker_buy_quote": 13361402.02728 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 935.05, "high": 937.24, "low": 932.88, "close": 935.89, "volume": 27208.773, "close_time": 1763373599999, "quote_volume": 25450145.33143, "trades": 181826, "taker_buy_base": 13533.753, "taker_buy_quote": 12658935.11569 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 935.88, "high": 936.03, "low": 931.69, "close": 933.65, "volume": 21670.282, "close_time": 1763377199999, "quote_volume": 20237405.76832, "trades": 153329, "taker_buy_base": 10906.012, "taker_buy_quote": 10184905.84804 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 933.66, "high": 938.2, "low": 930.68, "close": 932.76, "volume": 19329.661, "close_time": 1763380799999, "quote_volume": 18062696.12909, "trades": 166356, "taker_buy_base": 9697.912, "taker_buy_quote": 9062445.34087 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 932.75, "high": 934.06, "low": 928.89, "close": 930.11, "volume": 20105.343, "close_time": 1763384399999, "quote_volume": 18722372.2621, "trades": 163451, "taker_buy_base": 10099.068, "taker_buy_quote": 9404386.25136 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 930.11, "high": 931.11, "low": 900.77, "close": 906.45, "volume": 38609.432, "close_time": 1763387999999, "quote_volume": 35442829.12092, "trades": 221641, "taker_buy_base": 19069.388, "taker_buy_quote": 17493265.20239 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 906.48, "high": 933.53, "low": 901.26, "close": 918.5, "volume": 47620.091, "close_time": 1763391599999, "quote_volume": 43676714.90734, "trades": 95398, "taker_buy_base": 23371.032, "taker_buy_quote": 21432929.73391 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 918.5, "high": 922.67, "low": 907.94, "close": 911.29, "volume": 44420.063, "close_time": 1763395199999, "quote_volume": 40599734.63866, "trades": 108450, "taker_buy_base": 22236.318, "taker_buy_quote": 20324201.79904 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 911.3, "high": 921.46, "low": 900.04, "close": 920.45, "volume": 40929.74, "close_time": 1763398799999, "quote_volume": 37201506.93894, "trades": 118561, "taker_buy_base": 20354.931, "taker_buy_quote": 18500484.26377 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 920.46, "high": 921.5, "low": 907.31, "close": 910.13, "volume": 35116.756, "close_time": 1763402399999, "quote_volume": 32113093.34746, "trades": 313946, "taker_buy_base": 17310.811, "taker_buy_quote": 15829974.22097 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 910.13, "high": 915.19, "low": 904.0, "close": 907.51, "volume": 40467.393, "close_time": 1763405999999, "quote_volume": 36777895.82942, "trades": 305857, "taker_buy_base": 19741.017, "taker_buy_quote": 17940982.94403 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 907.5, "high": 909.34, "low": 892.31, "close": 896.58, "volume": 36955.407, "close_time": 1763409599999, "quote_volume": 33301995.09015, "trades": 289294, "taker_buy_base": 18632.946, "taker_buy_quote": 16790519.74 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 896.57, "high": 905.0, "low": 890.56, "close": 901.4, "volume": 34166.538, "close_time": 1763413199999, "quote_volume": 30682540.74394, "trades": 256594, "taker_buy_base": 17172.291, "taker_buy_quote": 15421092.54761 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 901.4, "high": 905.47, "low": 896.56, "close": 901.75, "volume": 28188.453, "close_time": 1763416799999, "quote_volume": 25387635.19123, "trades": 282544, "taker_buy_base": 14057.822, "taker_buy_quote": 12660408.65987 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 901.73, "high": 910.3, "low": 899.82, "close": 906.61, "volume": 13830.384, "close_time": 1763420399999, "quote_volume": 12495863.30426, "trades": 117495, "taker_buy_base": 6843.156, "taker_buy_quote": 6182310.44233 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 906.64, "high": 907.91, "low": 902.26, "close": 906.61, "volume": 6980.778, "close_time": 1763423999999, "quote_volume": 6320683.94999, "trades": 31464, "taker_buy_base": 3918.931, "taker_buy_quote": 3548749.59385 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 906.66, "high": 914.5, "low": 896.92, "close": 913.7, "volume": 17759.802, "close_time": 1763427599999, "quote_volume": 16116085.96244, "trades": 76521, "taker_buy_base": 8754.125, "taker_buy_quote": 7943506.38723 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 913.59, "high": 918.05, "low": 908.47, "close": 911.27, "volume": 11857.101, "close_time": 1763431199999, "quote_volume": 10826610.79929, "trades": 56169, "taker_buy_base": 5414.958, "taker_buy_quote": 4945125.53017 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 911.17, "high": 917.5, "low": 899.76, "close": 902.48, "volume": 17856.15, "close_time": 1763434799999, "quote_volume": 16228373.60801, "trades": 58459, "taker_buy_base": 7717.864, "taker_buy_quote": 7012968.0344 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 902.42, "high": 904.25, "low": 883.39, "close": 902.56, "volume": 32004.621, "close_time": 1763438399999, "quote_volume": 28692958.51396, "trades": 63610, "taker_buy_base": 15132.589, "taker_buy_quote": 13565961.6292 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 902.53, "high": 907.69, "low": 891.89, "close": 905.88, "volume": 24013.026, "close_time": 1763441999999, "quote_volume": 21598858.85295, "trades": 58057, "taker_buy_base": 11554.013, "taker_buy_quote": 10392287.32666 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 905.99, "high": 912.82, "low": 901.04, "close": 910.05, "volume": 18329.31, "close_time": 1763445599999, "quote_volume": 16645952.68303, "trades": 52733, "taker_buy_base": 8391.931, "taker_buy_quote": 7621701.95686 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 910.05, "high": 910.95, "low": 902.14, "close": 902.49, "volume": 14066.37, "close_time": 1763449199999, "quote_volume": 12752341.23806, "trades": 40356, "taker_buy_base": 6919.435, "taker_buy_quote": 6273069.36422 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 902.32, "high": 912.25, "low": 899.29, "close": 909.4, "volume": 19438.281, "close_time": 1763452799999, "quote_volume": 17631869.8127, "trades": 51478, "taker_buy_base": 9092.394, "taker_buy_quote": 8247150.95713 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 909.43, "high": 916.75, "low": 908.9, "close": 914.46, "volume": 18648.887, "close_time": 1763456399999, "quote_volume": 17036933.89706, "trades": 52353, "taker_buy_base": 9028.056, "taker_buy_quote": 8247665.41499 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 914.44, "high": 924.65, "low": 911.22, "close": 919.88, "volume": 13774.26, "close_time": 1763459999999, "quote_volume": 12625787.0018, "trades": 48833, "taker_buy_base": 6061.591, "taker_buy_quote": 5554372.60803 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 919.68, "high": 923.12, "low": 916.44, "close": 918.74, "volume": 10364.156, "close_time": 1763463599999, "quote_volume": 9525561.70912, "trades": 32562, "taker_buy_base": 5051.418, "taker_buy_quote": 4643174.77747 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 918.71, "high": 919.55, "low": 913.55, "close": 914.72, "volume": 9979.605, "close_time": 1763467199999, "quote_volume": 9150386.98734, "trades": 29275, "taker_buy_base": 4840.136, "taker_buy_quote": 4438271.24273 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 914.82, "high": 918.76, "low": 911.69, "close": 916.49, "volume": 8726.078, "close_time": 1763470799999, "quote_volume": 7984618.54817, "trades": 30210, "taker_buy_base": 4186.934, "taker_buy_quote": 3831573.9762 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 916.48, "high": 917.03, "low": 909.52, "close": 915.06, "volume": 9203.972, "close_time": 1763474399999, "quote_volume": 8415382.96658, "trades": 29184, "taker_buy_base": 4585.783, "taker_buy_quote": 4192961.65084 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 914.93, "high": 924.39, "low": 913.69, "close": 914.24, "volume": 23033.497, "close_time": 1763477999999, "quote_volume": 21155213.99845, "trades": 43863, "taker_buy_base": 11404.084, "taker_buy_quote": 10474299.34302 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 914.17, "high": 927.04, "low": 911.17, "close": 925.45, "volume": 27646.803, "close_time": 1763481599999, "quote_volume": 25482897.46781, "trades": 48486, "taker_buy_base": 14026.86, "taker_buy_quote": 12929945.20905 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 925.51, "high": 938.96, "low": 923.5, "close": 936.46, "volume": 22164.071, "close_time": 1763485199999, "quote_volume": 20677545.39489, "trades": 51403, "taker_buy_base": 11205.833, "taker_buy_quote": 10456697.51443 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 936.41, "high": 937.15, "low": 928.99, "close": 933.62, "volume": 13758.914, "close_time": 1763488799999, "quote_volume": 12846666.76812, "trades": 39322, "taker_buy_base": 7572.961, "taker_buy_quote": 7070325.97411 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 933.74, "high": 938.42, "low": 933.51, "close": 934.58, "volume": 12341.515, "close_time": 1763492399999, "quote_volume": 11554836.51441, "trades": 24723, "taker_buy_base": 6452.388, "taker_buy_quote": 6041606.97068 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 934.59, "high": 938.57, "low": 933.21, "close": 935.47, "volume": 8496.635, "close_time": 1763495999999, "quote_volume": 7952583.67147, "trades": 18883, "taker_buy_base": 4117.124, "taker_buy_quote": 3853453.80088 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 935.5, "high": 936.98, "low": 933.18, "close": 933.55, "volume": 6287.178, "close_time": 1763499599999, "quote_volume": 5877883.3296, "trades": 14629, "taker_buy_base": 3041.358, "taker_buy_quote": 2843492.27177 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 933.61, "high": 934.65, "low": 928.4, "close": 928.54, "volume": 7908.239, "close_time": 1763503199999, "quote_volume": 7368958.42563, "trades": 18033, "taker_buy_base": 3977.567, "taker_buy_quote": 3706646.45889 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 928.39, "high": 935.5, "low": 928.1, "close": 933.94, "volume": 4995.973, "close_time": 1763506799999, "quote_volume": 4659723.69664, "trades": 11829, "taker_buy_base": 2393.602, "taker_buy_quote": 2232210.88981 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 934.0, "high": 934.84, "low": 931.52, "close": 932.65, "volume": 5017.149, "close_time": 1763510399999, "quote_volume": 4681279.59826, "trades": 15371, "taker_buy_base": 2659.726, "taker_buy_quote": 2481617.30731 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 932.5, "high": 932.89, "low": 924.33, "close": 931.03, "volume": 9618.916, "close_time": 1763513999999, "quote_volume": 8935184.12494, "trades": 25639, "taker_buy_base": 4631.614, "taker_buy_quote": 4302365.43114 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 931.07, "high": 935.83, "low": 928.63, "close": 934.6, "volume": 9208.924, "close_time": 1763517599999, "quote_volume": 8589141.26729, "trades": 26712, "taker_buy_base": 4143.113, "taker_buy_quote": 3864407.49735 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 934.58, "high": 940.94, "low": 933.33, "close": 938.33, "volume": 9194.054, "close_time": 1763521199999, "quote_volume": 8620410.07158, "trades": 28164, "taker_buy_base": 4098.57, "taker_buy_quote": 3842897.79995 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 938.17, "high": 938.69, "low": 929.46, "close": 931.77, "volume": 8004.444, "close_time": 1763524799999, "quote_volume": 7470314.98782, "trades": 25555, "taker_buy_base": 4197.668, "taker_buy_quote": 3916835.53308 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 931.7, "high": 932.57, "low": 923.41, "close": 924.94, "volume": 9872.056, "close_time": 1763528399999, "quote_volume": 9163227.44839, "trades": 31929, "taker_buy_base": 4862.018, "taker_buy_quote": 4513105.58937 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 924.91, "high": 926.1, "low": 912.35, "close": 918.21, "volume": 13845.793, "close_time": 1763531999999, "quote_volume": 12714383.23003, "trades": 34500, "taker_buy_base": 6550.514, "taker_buy_quote": 6013907.41386 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 918.3, "high": 926.0, "low": 916.6, "close": 924.21, "volume": 10448.335, "close_time": 1763535599999, "quote_volume": 9639514.31794, "trades": 29136, "taker_buy_base": 5617.078, "taker_buy_quote": 5182748.96917 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 924.23, "high": 932.3, "low": 923.52, "close": 930.69, "volume": 9574.835, "close_time": 1763539199999, "quote_volume": 8886766.01733, "trades": 25946, "taker_buy_base": 5060.145, "taker_buy_quote": 4696199.54778 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 930.63, "high": 933.84, "low": 923.94, "close": 925.48, "volume": 7165.58, "close_time": 1763542799999, "quote_volume": 6660096.5139, "trades": 21916, "taker_buy_base": 3262.347, "taker_buy_quote": 3032189.06496 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 925.49, "high": 925.62, "low": 918.81, "close": 923.53, "volume": 7589.931, "close_time": 1763546399999, "quote_volume": 6998108.87608, "trades": 24906, "taker_buy_base": 3839.288, "taker_buy_quote": 3539773.66108 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 923.55, "high": 925.72, "low": 921.24, "close": 921.83, "volume": 6814.698, "close_time": 1763549999999, "quote_volume": 6290802.89511, "trades": 20300, "taker_buy_base": 3519.382, "taker_buy_quote": 3249094.55037 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 921.73, "high": 924.92, "low": 919.8, "close": 921.15, "volume": 4241.438, "close_time": 1763553599999, "quote_volume": 3913036.12627, "trades": 14032, "taker_buy_base": 2261.781, "taker_buy_quote": 2086578.81768 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 921.04, "high": 924.99, "low": 919.71, "close": 924.13, "volume": 6427.293, "close_time": 1763557199999, "quote_volume": 5926738.57477, "trades": 21268, "taker_buy_base": 3220.727, "taker_buy_quote": 2970061.43227 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 924.17, "high": 924.24, "low": 915.38, "close": 916.83, "volume": 5981.642, "close_time": 1763560799999, "quote_volume": 5504236.03746, "trades": 21452, "taker_buy_base": 3089.936, "taker_buy_quote": 2843535.84594 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 916.84, "high": 919.79, "low": 910.26, "close": 916.46, "volume": 13127.503, "close_time": 1763564399999, "quote_volume": 12007947.00522, "trades": 31764, "taker_buy_base": 6453.316, "taker_buy_quote": 5903880.02525 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 916.5, "high": 923.39, "low": 892.01, "close": 894.24, "volume": 23318.926, "close_time": 1763567999999, "quote_volume": 21129129.6157, "trades": 51315, "taker_buy_base": 11800.003, "taker_buy_quote": 10691537.66839 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 894.06, "high": 899.2, "low": 883.22, "close": 887.39, "volume": 22908.779, "close_time": 1763571599999, "quote_volume": 20407538.38014, "trades": 44011, "taker_buy_base": 12478.953, "taker_buy_quote": 11117524.20145 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 887.22, "high": 890.48, "low": 876.43, "close": 883.92, "volume": 20452.232, "close_time": 1763575199999, "quote_volume": 18036504.8944, "trades": 40961, "taker_buy_base": 10432.476, "taker_buy_quote": 9203046.00261 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 883.93, "high": 884.74, "low": 866.12, "close": 876.24, "volume": 19831.286, "close_time": 1763578799999, "quote_volume": 17370235.47824, "trades": 40105, "taker_buy_base": 8581.72, "taker_buy_quote": 7521997.31161 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 876.23, "high": 879.69, "low": 872.03, "close": 878.15, "volume": 17536.691, "close_time": 1763582399999, "quote_volume": 15361658.4365, "trades": 34102, "taker_buy_base": 8431.081, "taker_buy_quote": 7386501.33492 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 878.16, "high": 888.13, "low": 875.48, "close": 886.55, "volume": 16635.515, "close_time": 1763585999999, "quote_volume": 14673643.98963, "trades": 33091, "taker_buy_base": 8377.312, "taker_buy_quote": 7390789.69746 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 886.55, "high": 898.91, "low": 884.59, "close": 896.58, "volume": 18680.507, "close_time": 1763589599999, "quote_volume": 16685694.32257, "trades": 33293, "taker_buy_base": 9575.69, "taker_buy_quote": 8552294.11563 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 896.45, "high": 896.93, "low": 888.79, "close": 892.31, "volume": 9123.048, "close_time": 1763593199999, "quote_volume": 8143991.2101, "trades": 20631, "taker_buy_base": 4344.654, "taker_buy_quote": 3878678.50959 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 892.42, "high": 900.72, "low": 890.89, "close": 897.01, "volume": 13820.937, "close_time": 1763596799999, "quote_volume": 12374103.58882, "trades": 33225, "taker_buy_base": 5508.192, "taker_buy_quote": 4932328.9992 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 897.03, "high": 906.25, "low": 892.93, "close": 900.14, "volume": 10332.239, "close_time": 1763600399999, "quote_volume": 9306130.21986, "trades": 23540, "taker_buy_base": 4918.352, "taker_buy_quote": 4429490.0625 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 900.1, "high": 909.11, "low": 899.0, "close": 907.95, "volume": 9156.215, "close_time": 1763603999999, "quote_volume": 8291128.55689, "trades": 24127, "taker_buy_base": 4549.366, "taker_buy_quote": 4119104.79383 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 907.89, "high": 915.44, "low": 907.07, "close": 911.09, "volume": 11202.039, "close_time": 1763607599999, "quote_volume": 10199514.15317, "trades": 26279, "taker_buy_base": 5253.652, "taker_buy_quote": 4783824.47701 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 911.16, "high": 913.55, "low": 908.12, "close": 909.42, "volume": 6470.667, "close_time": 1763611199999, "quote_volume": 5891721.82862, "trades": 15834, "taker_buy_base": 2862.427, "taker_buy_quote": 2606181.02428 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 909.53, "high": 911.73, "low": 904.48, "close": 911.61, "volume": 6534.941, "close_time": 1763614799999, "quote_volume": 5930593.7391, "trades": 15635, "taker_buy_base": 2948.56, "taker_buy_quote": 2676126.70148 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 911.65, "high": 914.11, "low": 907.27, "close": 907.6, "volume": 5319.199, "close_time": 1763618399999, "quote_volume": 4841520.01634, "trades": 12825, "taker_buy_base": 2390.818, "taker_buy_quote": 2176127.10979 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 907.6, "high": 909.31, "low": 898.85, "close": 902.98, "volume": 8057.931, "close_time": 1763621999999, "quote_volume": 7287437.37218, "trades": 17573, "taker_buy_base": 3463.579, "taker_buy_quote": 3132363.37042 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 902.91, "high": 908.22, "low": 901.91, "close": 907.05, "volume": 7066.017, "close_time": 1763625599999, "quote_volume": 6393288.15317, "trades": 16977, "taker_buy_base": 3177.471, "taker_buy_quote": 2875335.43592 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 907.04, "high": 908.26, "low": 903.8, "close": 905.84, "volume": 5635.012, "close_time": 1763629199999, "quote_volume": 5106655.82433, "trades": 12735, "taker_buy_base": 2689.617, "taker_buy_quote": 2437523.40175 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 905.84, "high": 906.11, "low": 897.76, "close": 900.77, "volume": 5595.35, "close_time": 1763632799999, "quote_volume": 5045410.40846, "trades": 15102, "taker_buy_base": 2469.246, "taker_buy_quote": 2226897.33437 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 900.74, "high": 901.37, "low": 896.14, "close": 900.32, "volume": 7121.578, "close_time": 1763636399999, "quote_volume": 6402938.09084, "trades": 13741, "taker_buy_base": 3319.972, "taker_buy_quote": 2985306.82657 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 900.2, "high": 902.94, "low": 898.87, "close": 901.54, "volume": 7028.272, "close_time": 1763639999999, "quote_volume": 6330987.17146, "trades": 13936, "taker_buy_base": 3305.833, "taker_buy_quote": 2977923.04434 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 901.65, "high": 903.92, "low": 898.45, "close": 902.8, "volume": 10592.728, "close_time": 1763643599999, "quote_volume": 9546185.16584, "trades": 20883, "taker_buy_base": 5444.281, "taker_buy_quote": 4906329.25426 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 902.79, "high": 908.2, "low": 896.08, "close": 898.61, "volume": 20518.196, "close_time": 1763647199999, "quote_volume": 18491758.13137, "trades": 33624, "taker_buy_base": 10693.05, "taker_buy_quote": 9637094.92381 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 898.61, "high": 902.93, "low": 889.76, "close": 897.56, "volume": 20027.085, "close_time": 1763650799999, "quote_volume": 17954468.68102, "trades": 38018, "taker_buy_base": 10352.889, "taker_buy_quote": 9282200.86569 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 897.71, "high": 898.39, "low": 888.2, "close": 889.24, "volume": 16698.894, "close_time": 1763654399999, "quote_volume": 14917132.84994, "trades": 30246, "taker_buy_base": 8141.881, "taker_buy_quote": 7273363.90873 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 889.44, "high": 890.05, "low": 876.08, "close": 879.19, "volume": 32122.466, "close_time": 1763657999999, "quote_volume": 28271674.82136, "trades": 48308, "taker_buy_base": 15860.353, "taker_buy_quote": 13958979.40485 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 879.22, "high": 881.83, "low": 867.62, "close": 878.17, "volume": 32382.011, "close_time": 1763661599999, "quote_volume": 28325210.88554, "trades": 45548, "taker_buy_base": 16276.422, "taker_buy_quote": 14239013.20773 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 877.99, "high": 882.29, "low": 871.83, "close": 872.62, "volume": 23168.588, "close_time": 1763665199999, "quote_volume": 20309370.26487, "trades": 29477, "taker_buy_base": 11758.837, "taker_buy_quote": 10308286.4034 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 872.51, "high": 880.97, "low": 867.3, "close": 879.55, "volume": 19402.975, "close_time": 1763668799999, "quote_volume": 16942804.70059, "trades": 24746, "taker_buy_base": 10382.435, "taker_buy_quote": 9066686.16683 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 879.34, "high": 881.67, "low": 873.16, "close": 873.67, "volume": 13509.274, "close_time": 1763672399999, "quote_volume": 11847898.8358, "trades": 23842, "taker_buy_base": 6921.55, "taker_buy_quote": 6070641.83143 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 873.72, "high": 881.32, "low": 873.41, "close": 876.31, "volume": 8147.061, "close_time": 1763675999999, "quote_volume": 7148507.1926, "trades": 19369, "taker_buy_base": 4126.022, "taker_buy_quote": 3620600.61515 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 876.26, "high": 882.88, "low": 874.87, "close": 879.91, "volume": 5436.117, "close_time": 1763679599999, "quote_volume": 4784371.41319, "trades": 12683, "taker_buy_base": 2348.917, "taker_buy_quote": 2067230.0027 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 879.77, "high": 879.87, "low": 864.64, "close": 865.59, "volume": 9189.942, "close_time": 1763683199999, "quote_volume": 8015737.1705, "trades": 23607, "taker_buy_base": 4369.661, "taker_buy_quote": 3811078.92879 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 865.55, "high": 872.11, "low": 863.08, "close": 868.03, "volume": 10691.585, "close_time": 1763686799999, "quote_volume": 9276128.8217, "trades": 25273, "taker_buy_base": 5509.114, "taker_buy_quote": 4780071.33771 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 868.11, "high": 876.55, "low": 866.26, "close": 871.15, "volume": 9413.567, "close_time": 1763690399999, "quote_volume": 8200598.63308, "trades": 25583, "taker_buy_base": 4489.92, "taker_buy_quote": 3911388.06991 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 871.16, "high": 871.28, "low": 855.2, "close": 857.11, "volume": 17392.144, "close_time": 1763693999999, "quote_volume": 15033275.95678, "trades": 39932, "taker_buy_base": 8040.774, "taker_buy_quote": 6950540.22675 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 857.01, "high": 866.81, "low": 855.37, "close": 862.44, "volume": 14456.132, "close_time": 1763697599999, "quote_volume": 12465599.53069, "trades": 31238, "taker_buy_base": 7204.915, "taker_buy_quote": 6212894.62955 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 862.37, "high": 865.64, "low": 855.34, "close": 863.73, "volume": 12389.285, "close_time": 1763701199999, "quote_volume": 10668439.47294, "trades": 27666, "taker_buy_base": 6157.364, "taker_buy_quote": 5302393.93362 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 863.67, "high": 866.35, "low": 859.47, "close": 861.24, "volume": 8475.328, "close_time": 1763704799999, "quote_volume": 7313982.57492, "trades": 18976, "taker_buy_base": 4197.669, "taker_buy_quote": 3622627.39188 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 861.3, "high": 862.22, "low": 850.5, "close": 851.58, "volume": 14303.469, "close_time": 1763708399999, "quote_volume": 12229047.92527, "trades": 28073, "taker_buy_base": 6548.008, "taker_buy_quote": 5598092.46138 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 851.56, "high": 853.5, "low": 806.63, "close": 830.89, "volume": 58104.441, "close_time": 1763711999999, "quote_volume": 48359437.43782, "trades": 75044, "taker_buy_base": 27165.398, "taker_buy_quote": 22621643.70443 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 830.98, "high": 839.34, "low": 827.07, "close": 829.16, "volume": 19713.636, "close_time": 1763715599999, "quote_volume": 16420589.81446, "trades": 39599, "taker_buy_base": 9617.942, "taker_buy_quote": 8012303.99023 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 829.13, "high": 834.84, "low": 811.8, "close": 811.8, "volume": 21459.519, "close_time": 1763719199999, "quote_volume": 17643953.96845, "trades": 43209, "taker_buy_base": 9634.297, "taker_buy_quote": 7922208.27078 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 811.76, "high": 817.78, "low": 804.63, "close": 811.71, "volume": 35783.377, "close_time": 1763722799999, "quote_volume": 29012993.03475, "trades": 56006, "taker_buy_base": 16374.94, "taker_buy_quote": 13279433.87264 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 811.72, "high": 821.5, "low": 806.14, "close": 808.16, "volume": 23734.46, "close_time": 1763726399999, "quote_volume": 19319572.50346, "trades": 44945, "taker_buy_base": 11248.572, "taker_buy_quote": 9158981.94877 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 808.14, "high": 822.24, "low": 790.0, "close": 817.61, "volume": 64249.967, "close_time": 1763729999999, "quote_volume": 51854177.85269, "trades": 73757, "taker_buy_base": 29427.8, "taker_buy_quote": 23763105.04557 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 817.5, "high": 827.8, "low": 814.51, "close": 822.13, "volume": 28819.1, "close_time": 1763733599999, "quote_volume": 23661961.54747, "trades": 41308, "taker_buy_base": 14834.249, "taker_buy_quote": 12180398.52216 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 822.04, "high": 830.92, "low": 816.32, "close": 827.88, "volume": 35787.013, "close_time": 1763737199999, "quote_volume": 29493253.74532, "trades": 39912, "taker_buy_base": 18149.849, "taker_buy_quote": 14957432.88152 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 828.02, "high": 829.79, "low": 810.44, "close": 813.17, "volume": 29486.318, "close_time": 1763740799999, "quote_volume": 24127532.1433, "trades": 39783, "taker_buy_base": 14467.557, "taker_buy_quote": 11840018.00804 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 813.15, "high": 828.32, "low": 807.24, "close": 827.65, "volume": 38261.516, "close_time": 1763744399999, "quote_volume": 31217098.03786, "trades": 43202, "taker_buy_base": 19489.443, "taker_buy_quote": 15902346.12132 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 827.66, "high": 835.87, "low": 825.88, "close": 831.28, "volume": 21525.994, "close_time": 1763747999999, "quote_volume": 17908109.72077, "trades": 29779, "taker_buy_base": 10597.338, "taker_buy_quote": 8817210.73282 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 831.24, "high": 832.09, "low": 814.28, "close": 827.52, "volume": 23379.979, "close_time": 1763751599999, "quote_volume": 19255385.38508, "trades": 34967, "taker_buy_base": 11382.619, "taker_buy_quote": 9373956.4459 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 827.44, "high": 829.62, "low": 822.93, "close": 825.05, "volume": 12773.913, "close_time": 1763755199999, "quote_volume": 10562851.39738, "trades": 21452, "taker_buy_base": 6400.138, "taker_buy_quote": 5292964.81346 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 824.95, "high": 826.16, "low": 815.88, "close": 823.09, "volume": 19333.427, "close_time": 1763758799999, "quote_volume": 15879419.01409, "trades": 28593, "taker_buy_base": 9961.418, "taker_buy_quote": 8181517.50015 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 823.02, "high": 835.83, "low": 819.65, "close": 833.4, "volume": 21093.259, "close_time": 1763762399999, "quote_volume": 17467602.75164, "trades": 32322, "taker_buy_base": 10616.479, "taker_buy_quote": 8791318.82824 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 833.43, "high": 836.0, "low": 816.5, "close": 816.66, "volume": 11593.37, "close_time": 1763765999999, "quote_volume": 9606490.70594, "trades": 20791, "taker_buy_base": 5653.059, "taker_buy_quote": 4681548.2163 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 816.68, "high": 833.42, "low": 813.47, "close": 830.22, "volume": 15485.088, "close_time": 1763769599999, "quote_volume": 12761974.70394, "trades": 32166, "taker_buy_base": 7591.602, "taker_buy_quote": 6251917.09334 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 830.22, "high": 839.62, "low": 829.66, "close": 835.22, "volume": 18890.33, "close_time": 1763773199999, "quote_volume": 15782888.02505, "trades": 35620, "taker_buy_base": 8363.738, "taker_buy_quote": 6987692.12293 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 835.27, "high": 841.85, "low": 833.65, "close": 841.7, "volume": 14236.317, "close_time": 1763776799999, "quote_volume": 11933202.90761, "trades": 25739, "taker_buy_base": 6627.495, "taker_buy_quote": 5555900.44832 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 841.8, "high": 842.48, "low": 831.25, "close": 835.98, "volume": 11717.214, "close_time": 1763780399999, "quote_volume": 9798088.91398, "trades": 23554, "taker_buy_base": 5633.562, "taker_buy_quote": 4711341.86432 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 835.99, "high": 838.12, "low": 833.04, "close": 836.02, "volume": 10654.545, "close_time": 1763783999999, "quote_volume": 8904366.308, "trades": 19335, "taker_buy_base": 5111.475, "taker_buy_quote": 4271827.56588 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 836.02, "high": 837.08, "low": 824.77, "close": 829.51, "volume": 14277.302, "close_time": 1763787599999, "quote_volume": 11840145.85645, "trades": 26520, "taker_buy_base": 7235.942, "taker_buy_quote": 6001144.46758 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 829.59, "high": 830.28, "low": 819.2, "close": 824.07, "volume": 14468.035, "close_time": 1763791199999, "quote_volume": 11915026.68848, "trades": 23926, "taker_buy_base": 6866.307, "taker_buy_quote": 5654712.94075 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 824.11, "high": 833.08, "low": 820.47, "close": 831.17, "volume": 12607.391, "close_time": 1763794799999, "quote_volume": 10436751.30863, "trades": 20247, "taker_buy_base": 6176.999, "taker_buy_quote": 5114088.27921 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 831.09, "high": 834.31, "low": 829.4, "close": 831.33, "volume": 11233.413, "close_time": 1763798399999, "quote_volume": 9343989.95596, "trades": 17314, "taker_buy_base": 5526.558, "taker_buy_quote": 4597016.17306 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 831.43, "high": 831.49, "low": 813.5, "close": 815.38, "volume": 16487.491, "close_time": 1763801999999, "quote_volume": 13532644.5792, "trades": 27496, "taker_buy_base": 8895.608, "taker_buy_quote": 7297482.14477 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 815.43, "high": 822.32, "low": 813.23, "close": 816.46, "volume": 12762.881, "close_time": 1763805599999, "quote_volume": 10444924.83945, "trades": 21722, "taker_buy_base": 6416.578, "taker_buy_quote": 5251035.15284 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 816.46, "high": 820.95, "low": 814.0, "close": 819.97, "volume": 12302.574, "close_time": 1763809199999, "quote_volume": 10059886.86636, "trades": 21482, "taker_buy_base": 6615.714, "taker_buy_quote": 5409527.29365 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 820.08, "high": 832.33, "low": 818.43, "close": 825.13, "volume": 12935.88, "close_time": 1763812799999, "quote_volume": 10686910.25552, "trades": 19718, "taker_buy_base": 6371.751, "taker_buy_quote": 5263944.14766 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 825.14, "high": 825.72, "low": 818.55, "close": 820.32, "volume": 11748.605, "close_time": 1763816399999, "quote_volume": 9652141.91455, "trades": 16780, "taker_buy_base": 5849.542, "taker_buy_quote": 4805901.34446 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 820.37, "high": 823.16, "low": 814.89, "close": 818.1, "volume": 13078.858, "close_time": 1763819999999, "quote_volume": 10706233.61039, "trades": 20855, "taker_buy_base": 6706.127, "taker_buy_quote": 5489577.13274 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 818.06, "high": 828.71, "low": 817.85, "close": 824.01, "volume": 14031.912, "close_time": 1763823599999, "quote_volume": 11556128.28463, "trades": 21886, "taker_buy_base": 6973.386, "taker_buy_quote": 5742854.53521 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 824.04, "high": 826.31, "low": 818.57, "close": 822.98, "volume": 13767.171, "close_time": 1763827199999, "quote_volume": 11324231.845, "trades": 23279, "taker_buy_base": 7284.37, "taker_buy_quote": 5991651.24187 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 822.88, "high": 830.66, "low": 822.49, "close": 829.46, "volume": 10910.287, "close_time": 1763830799999, "quote_volume": 9025930.82987, "trades": 17432, "taker_buy_base": 5341.846, "taker_buy_quote": 4419370.04499 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 829.48, "high": 829.73, "low": 826.23, "close": 828.48, "volume": 7755.007, "close_time": 1763834399999, "quote_volume": 6419735.23331, "trades": 12704, "taker_buy_base": 3813.888, "taker_buy_quote": 3157093.69845 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 828.48, "high": 833.85, "low": 826.77, "close": 832.53, "volume": 9137.244, "close_time": 1763837999999, "quote_volume": 7583662.56993, "trades": 15600, "taker_buy_base": 4166.271, "taker_buy_quote": 3457418.10465 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 832.54, "high": 834.02, "low": 830.81, "close": 832.67, "volume": 8646.075, "close_time": 1763841599999, "quote_volume": 7195537.30479, "trades": 13749, "taker_buy_base": 4115.809, "taker_buy_quote": 3425285.21696 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 832.66, "high": 834.15, "low": 825.54, "close": 827.5, "volume": 7512.451, "close_time": 1763845199999, "quote_volume": 6238580.45471, "trades": 15166, "taker_buy_base": 3763.93, "taker_buy_quote": 3125727.19778 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 827.52, "high": 829.91, "low": 826.66, "close": 829.64, "volume": 4902.088, "close_time": 1763848799999, "quote_volume": 4060881.59138, "trades": 10537, "taker_buy_base": 2611.432, "taker_buy_quote": 2163361.74072 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 829.64, "high": 841.67, "low": 827.4, "close": 837.27, "volume": 7028.314, "close_time": 1763852399999, "quote_volume": 5856930.79533, "trades": 14725, "taker_buy_base": 3426.975, "taker_buy_quote": 2854665.39282 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 837.27, "high": 839.46, "low": 832.61, "close": 833.35, "volume": 7355.935, "close_time": 1763855999999, "quote_volume": 6143382.99062, "trades": 19218, "taker_buy_base": 3772.683, "taker_buy_quote": 3150750.73581 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 833.34, "high": 839.46, "low": 832.83, "close": 835.45, "volume": 7015.751, "close_time": 1763859599999, "quote_volume": 5863298.94829, "trades": 17924, "taker_buy_base": 3541.837, "taker_buy_quote": 2960287.63939 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 835.56, "high": 843.49, "low": 834.56, "close": 841.08, "volume": 7584.84, "close_time": 1763863199999, "quote_volume": 6367884.28278, "trades": 17584, "taker_buy_base": 4149.481, "taker_buy_quote": 3484084.60093 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 841.17, "high": 849.89, "low": 840.64, "close": 845.87, "volume": 6323.665, "close_time": 1763866799999, "quote_volume": 5347189.63872, "trades": 17314, "taker_buy_base": 3751.735, "taker_buy_quote": 3172538.00281 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 845.93, "high": 846.61, "low": 841.33, "close": 846.47, "volume": 5513.37, "close_time": 1763870399999, "quote_volume": 4655944.15377, "trades": 13030, "taker_buy_base": 3050.347, "taker_buy_quote": 2576143.35935 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 846.41, "high": 854.32, "low": 845.34, "close": 848.58, "volume": 9223.47, "close_time": 1763873999999, "quote_volume": 7839825.69897, "trades": 17926, "taker_buy_base": 5425.545, "taker_buy_quote": 4611494.09028 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 848.6, "high": 848.68, "low": 844.6, "close": 846.62, "volume": 4406.49, "close_time": 1763877599999, "quote_volume": 3729861.49609, "trades": 9644, "taker_buy_base": 2397.929, "taker_buy_quote": 2029860.03705 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 846.64, "high": 848.42, "low": 842.04, "close": 843.27, "volume": 3818.114, "close_time": 1763881199999, "quote_volume": 3225340.25478, "trades": 8038, "taker_buy_base": 1806.022, "taker_buy_quote": 1525607.59252 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 843.2, "high": 843.64, "low": 836.24, "close": 840.81, "volume": 4585.13, "close_time": 1763884799999, "quote_volume": 3851955.49294, "trades": 10532, "taker_buy_base": 2042.217, "taker_buy_quote": 1715765.36059 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 840.91, "high": 843.86, "low": 840.37, "close": 843.2, "volume": 3936.696, "close_time": 1763888399999, "quote_volume": 3314503.44792, "trades": 8549, "taker_buy_base": 1978.081, "taker_buy_quote": 1665420.20417 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 843.29, "high": 846.75, "low": 842.0, "close": 843.89, "volume": 4420.03, "close_time": 1763891999999, "quote_volume": 3731253.94131, "trades": 11159, "taker_buy_base": 2245.615, "taker_buy_quote": 1895799.79044 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 843.8, "high": 843.83, "low": 839.68, "close": 841.67, "volume": 4143.894, "close_time": 1763895599999, "quote_volume": 3487580.32795, "trades": 13069, "taker_buy_base": 2120.604, "taker_buy_quote": 1784884.69893 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 841.65, "high": 843.22, "low": 838.37, "close": 842.3, "volume": 2857.967, "close_time": 1763899199999, "quote_volume": 2403536.88087, "trades": 7062, "taker_buy_base": 1469.594, "taker_buy_quote": 1236084.16899 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 842.26, "high": 849.53, "low": 841.98, "close": 846.94, "volume": 5743.503, "close_time": 1763902799999, "quote_volume": 4863472.63686, "trades": 12720, "taker_buy_base": 3125.644, "taker_buy_quote": 2646738.06196 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 847.0, "high": 849.6, "low": 844.61, "close": 849.23, "volume": 3964.645, "close_time": 1763906399999, "quote_volume": 3357792.13156, "trades": 10440, "taker_buy_base": 1984.723, "taker_buy_quote": 1681097.61294 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 849.17, "high": 851.78, "low": 842.9, "close": 843.86, "volume": 5901.219, "close_time": 1763909999999, "quote_volume": 5000769.1389, "trades": 15184, "taker_buy_base": 3045.9, "taker_buy_quote": 2581451.63854 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 843.92, "high": 850.91, "low": 843.0, "close": 849.71, "volume": 6209.209, "close_time": 1763913599999, "quote_volume": 5262262.81379, "trades": 14738, "taker_buy_base": 3215.946, "taker_buy_quote": 2725606.36645 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 849.58, "high": 853.05, "low": 844.8, "close": 845.12, "volume": 6271.843, "close_time": 1763917199999, "quote_volume": 5329310.79091, "trades": 13364, "taker_buy_base": 2697.84, "taker_buy_quote": 2292822.6694 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 845.1, "high": 847.16, "low": 842.85, "close": 844.47, "volume": 5659.299, "close_time": 1763920799999, "quote_volume": 4781721.54742, "trades": 13838, "taker_buy_base": 2751.003, "taker_buy_quote": 2324523.12391 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 844.57, "high": 849.59, "low": 844.44, "close": 847.7, "volume": 4380.958, "close_time": 1763924399999, "quote_volume": 3712452.77835, "trades": 11424, "taker_buy_base": 2373.634, "taker_buy_quote": 2011545.74725 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 847.85, "high": 852.32, "low": 846.91, "close": 849.58, "volume": 4134.202, "close_time": 1763927999999, "quote_volume": 3514016.78101, "trades": 11480, "taker_buy_base": 2307.564, "taker_buy_quote": 1961566.90282 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 849.74, "high": 852.46, "low": 848.61, "close": 851.12, "volume": 3838.296, "close_time": 1763931599999, "quote_volume": 3265281.30612, "trades": 9278, "taker_buy_base": 2119.122, "taker_buy_quote": 1802746.15425 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 851.13, "high": 855.42, "low": 848.11, "close": 854.73, "volume": 4970.109, "close_time": 1763935199999, "quote_volume": 4232198.4072, "trades": 11976, "taker_buy_base": 2389.974, "taker_buy_quote": 2035302.73154 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 854.64, "high": 855.27, "low": 850.38, "close": 853.53, "volume": 4460.958, "close_time": 1763938799999, "quote_volume": 3803120.61121, "trades": 10567, "taker_buy_base": 2423.72, "taker_buy_quote": 2066217.4746 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 853.7, "high": 854.8, "low": 842.16, "close": 843.52, "volume": 7983.777, "close_time": 1763942399999, "quote_volume": 6759127.9794, "trades": 18700, "taker_buy_base": 4034.825, "taker_buy_quote": 3416167.56877 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 843.52, "high": 844.51, "low": 836.42, "close": 836.89, "volume": 9463.343, "close_time": 1763945999999, "quote_volume": 7950187.34409, "trades": 21601, "taker_buy_base": 4345.957, "taker_buy_quote": 3651181.12314 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 836.9, "high": 842.92, "low": 835.84, "close": 842.48, "volume": 7663.814, "close_time": 1763949599999, "quote_volume": 6427571.9277, "trades": 16212, "taker_buy_base": 3854.027, "taker_buy_quote": 3232291.70757 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 842.56, "high": 853.11, "low": 840.75, "close": 848.16, "volume": 12895.14, "close_time": 1763953199999, "quote_volume": 10937198.42693, "trades": 21289, "taker_buy_base": 6111.617, "taker_buy_quote": 5183216.54825 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 848.12, "high": 851.7, "low": 842.51, "close": 849.36, "volume": 9015.174, "close_time": 1763956799999, "quote_volume": 7642208.19066, "trades": 19632, "taker_buy_base": 4011.35, "taker_buy_quote": 3401242.61232 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 849.33, "high": 852.63, "low": 838.88, "close": 844.65, "volume": 9438.734, "close_time": 1763960399999, "quote_volume": 7974199.55476, "trades": 19152, "taker_buy_base": 4537.214, "taker_buy_quote": 3832834.73767 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 844.55, "high": 858.4, "low": 844.08, "close": 853.63, "volume": 12015.741, "close_time": 1763963999999, "quote_volume": 10260796.81895, "trades": 22412, "taker_buy_base": 5411.879, "taker_buy_quote": 4619315.86764 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 853.68, "high": 854.23, "low": 847.33, "close": 853.38, "volume": 10749.426, "close_time": 1763967599999, "quote_volume": 9147667.21779, "trades": 20809, "taker_buy_base": 5295.832, "taker_buy_quote": 4506711.87997 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 853.25, "high": 857.77, "low": 851.41, "close": 853.72, "volume": 9035.749, "close_time": 1763971199999, "quote_volume": 7719316.25545, "trades": 16386, "taker_buy_base": 4239.664, "taker_buy_quote": 3622089.75978 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 853.64, "high": 856.5, "low": 852.31, "close": 855.39, "volume": 8350.052, "close_time": 1763974799999, "quote_volume": 7130906.24928, "trades": 18901, "taker_buy_base": 4200.336, "taker_buy_quote": 3587208.19777 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 855.44, "high": 855.44, "low": 840.5, "close": 841.96, "volume": 14491.063, "close_time": 1763978399999, "quote_volume": 12250057.2045, "trades": 27028, "taker_buy_base": 7460.7, "taker_buy_quote": 6304149.49802 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 842.0, "high": 845.22, "low": 841.51, "close": 842.91, "volume": 9410.804, "close_time": 1763981999999, "quote_volume": 7935966.80777, "trades": 17760, "taker_buy_base": 4516.905, "taker_buy_quote": 3809075.4877 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 842.86, "high": 844.48, "low": 840.22, "close": 842.33, "volume": 9854.412, "close_time": 1763985599999, "quote_volume": 8302708.64047, "trades": 16953, "taker_buy_base": 4856.113, "taker_buy_quote": 4091440.1967 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 842.29, "high": 842.78, "low": 836.27, "close": 837.41, "volume": 10139.246, "close_time": 1763989199999, "quote_volume": 8516230.28284, "trades": 18953, "taker_buy_base": 5434.296, "taker_buy_quote": 4564225.164 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 837.39, "high": 843.34, "low": 836.65, "close": 838.15, "volume": 9537.371, "close_time": 1763992799999, "quote_volume": 8017872.71958, "trades": 18257, "taker_buy_base": 5265.425, "taker_buy_quote": 4426556.33129 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 838.11, "high": 842.92, "low": 829.52, "close": 838.0, "volume": 16538.717, "close_time": 1763996399999, "quote_volume": 13817779.93994, "trades": 28038, "taker_buy_base": 8425.995, "taker_buy_quote": 7039462.65348 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 837.99, "high": 848.08, "low": 835.71, "close": 844.04, "volume": 16869.372, "close_time": 1763999999999, "quote_volume": 14191194.75333, "trades": 32062, "taker_buy_base": 8053.657, "taker_buy_quote": 6773899.97647 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 844.03, "high": 852.54, "low": 843.8, "close": 848.17, "volume": 9189.411, "close_time": 1764003599999, "quote_volume": 7795228.73985, "trades": 19800, "taker_buy_base": 4548.842, "taker_buy_quote": 3859057.63 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 848.27, "high": 867.05, "low": 847.14, "close": 866.47, "volume": 18337.747, "close_time": 1764007199999, "quote_volume": 15757443.79457, "trades": 32103, "taker_buy_base": 8958.392, "taker_buy_quote": 7697810.03942 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 866.65, "high": 868.28, "low": 862.63, "close": 866.49, "volume": 15250.071, "close_time": 1764010799999, "quote_volume": 13200117.58722, "trades": 25805, "taker_buy_base": 7040.215, "taker_buy_quote": 6094651.31405 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 866.43, "high": 871.3, "low": 866.04, "close": 868.67, "volume": 8671.799, "close_time": 1764014399999, "quote_volume": 7530022.29816, "trades": 19139, "taker_buy_base": 4389.1, "taker_buy_quote": 3811183.73797 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 868.71, "high": 876.43, "low": 868.52, "close": 873.29, "volume": 10494.104, "close_time": 1764017999999, "quote_volume": 9167083.22904, "trades": 23124, "taker_buy_base": 5201.256, "taker_buy_quote": 4543460.2421 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 873.2, "high": 873.45, "low": 865.66, "close": 867.45, "volume": 7984.409, "close_time": 1764021599999, "quote_volume": 6943762.26148, "trades": 16402, "taker_buy_base": 3928.966, "taker_buy_quote": 3417120.7034 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 867.43, "high": 871.05, "low": 863.97, "close": 865.12, "volume": 4537.498, "close_time": 1764025199999, "quote_volume": 3939323.40138, "trades": 11016, "taker_buy_base": 2219.716, "taker_buy_quote": 1927027.41466 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 865.07, "high": 866.5, "low": 863.27, "close": 864.73, "volume": 4603.884, "close_time": 1764028799999, "quote_volume": 3982504.41176, "trades": 13097, "taker_buy_base": 2450.088, "taker_buy_quote": 2119470.55349 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 864.66, "high": 866.2, "low": 860.19, "close": 864.74, "volume": 6907.746, "close_time": 1764032399999, "quote_volume": 5963250.28563, "trades": 18834, "taker_buy_base": 3412.289, "taker_buy_quote": 2945624.55042 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 864.78, "high": 867.07, "low": 860.66, "close": 861.01, "volume": 5131.741, "close_time": 1764035999999, "quote_volume": 4434341.63299, "trades": 13749, "taker_buy_base": 2357.447, "taker_buy_quote": 2037429.32251 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 861.0, "high": 862.79, "low": 856.47, "close": 862.36, "volume": 7482.986, "close_time": 1764039599999, "quote_volume": 6433917.58449, "trades": 16011, "taker_buy_base": 3658.471, "taker_buy_quote": 3145035.55699 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 862.34, "high": 864.58, "low": 859.03, "close": 860.66, "volume": 4527.748, "close_time": 1764043199999, "quote_volume": 3901864.41021, "trades": 11190, "taker_buy_base": 2183.17, "taker_buy_quote": 1881542.53002 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 860.73, "high": 865.0, "low": 856.92, "close": 863.35, "volume": 5994.602, "close_time": 1764046799999, "quote_volume": 5168234.30903, "trades": 12548, "taker_buy_base": 3182.034, "taker_buy_quote": 2743105.37897 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 863.31, "high": 864.29, "low": 859.76, "close": 862.97, "volume": 3869.211, "close_time": 1764050399999, "quote_volume": 3336777.7, "trades": 8816, "taker_buy_base": 1991.647, "taker_buy_quote": 1717706.97347 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 862.91, "high": 864.7, "low": 858.16, "close": 860.61, "volume": 4477.729, "close_time": 1764053999999, "quote_volume": 3856261.34962, "trades": 10471, "taker_buy_base": 2162.487, "taker_buy_quote": 1862454.01597 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 860.61, "high": 862.71, "low": 855.37, "close": 855.89, "volume": 5475.647, "close_time": 1764057599999, "quote_volume": 4703813.34222, "trades": 10854, "taker_buy_base": 2607.781, "taker_buy_quote": 2240448.57708 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 855.87, "high": 859.73, "low": 851.99, "close": 852.67, "volume": 5791.023, "close_time": 1764061199999, "quote_volume": 4959589.33525, "trades": 12219, "taker_buy_base": 3023.131, "taker_buy_quote": 2588519.5936 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 852.8, "high": 853.3, "low": 846.71, "close": 852.76, "volume": 8279.532, "close_time": 1764064799999, "quote_volume": 7038803.85684, "trades": 16629, "taker_buy_base": 4308.68, "taker_buy_quote": 3662691.13628 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 852.65, "high": 855.9, "low": 851.06, "close": 854.1, "volume": 5012.685, "close_time": 1764068399999, "quote_volume": 4277267.66802, "trades": 10599, "taker_buy_base": 2732.117, "taker_buy_quote": 2331538.88348 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 854.06, "high": 854.77, "low": 850.0, "close": 850.71, "volume": 3565.034, "close_time": 1764071999999, "quote_volume": 3039946.5901, "trades": 7977, "taker_buy_base": 1949.037, "taker_buy_quote": 1661924.64677 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 850.76, "high": 855.88, "low": 849.77, "close": 853.53, "volume": 5469.631, "close_time": 1764075599999, "quote_volume": 4664399.84805, "trades": 13065, "taker_buy_base": 3011.141, "taker_buy_quote": 2567639.57689 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 853.52, "high": 855.97, "low": 844.15, "close": 847.72, "volume": 7528.811, "close_time": 1764079199999, "quote_volume": 6410070.64921, "trades": 17476, "taker_buy_base": 3724.636, "taker_buy_quote": 3172379.11254 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 847.84, "high": 850.24, "low": 837.19, "close": 841.96, "volume": 13426.179, "close_time": 1764082799999, "quote_volume": 11343228.52938, "trades": 23873, "taker_buy_base": 6511.313, "taker_buy_quote": 5502726.5957 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 842.03, "high": 849.0, "low": 837.34, "close": 846.14, "volume": 10184.147, "close_time": 1764086399999, "quote_volume": 8588464.82687, "trades": 20058, "taker_buy_base": 5065.76, "taker_buy_quote": 4272319.84489 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 846.08, "high": 855.53, "low": 845.11, "close": 853.02, "volume": 8010.534, "close_time": 1764089999999, "quote_volume": 6815568.83082, "trades": 17276, "taker_buy_base": 3813.409, "taker_buy_quote": 3244558.0307 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 852.96, "high": 861.76, "low": 851.79, "close": 857.58, "volume": 9420.212, "close_time": 1764093599999, "quote_volume": 8071746.7696, "trades": 20032, "taker_buy_base": 4632.74, "taker_buy_quote": 3969778.72422 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 857.59, "high": 860.95, "low": 855.04, "close": 855.22, "volume": 6620.49, "close_time": 1764097199999, "quote_volume": 5685328.2948, "trades": 15290, "taker_buy_base": 3193.211, "taker_buy_quote": 2742517.42072 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 855.23, "high": 856.31, "low": 845.4, "close": 855.09, "volume": 10092.851, "close_time": 1764100799999, "quote_volume": 8581779.79783, "trades": 20352, "taker_buy_base": 4834.451, "taker_buy_quote": 4110232.13522 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 855.12, "high": 859.79, "low": 853.39, "close": 858.06, "volume": 7954.455, "close_time": 1764104399999, "quote_volume": 6817500.57295, "trades": 15747, "taker_buy_base": 3948.298, "taker_buy_quote": 3384054.10107 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 858.06, "high": 858.99, "low": 856.15, "close": 856.26, "volume": 5590.709, "close_time": 1764107999999, "quote_volume": 4794513.08464, "trades": 10780, "taker_buy_base": 2669.526, "taker_buy_quote": 2289391.98757 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 856.23, "high": 863.93, "low": 850.91, "close": 862.09, "volume": 6424.048, "close_time": 1764111599999, "quote_volume": 5500673.77806, "trades": 14137, "taker_buy_base": 3124.075, "taker_buy_quote": 2674355.20848 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 862.09, "high": 867.84, "low": 860.74, "close": 862.57, "volume": 5428.673, "close_time": 1764115199999, "quote_volume": 4694083.57766, "trades": 13159, "taker_buy_base": 2398.263, "taker_buy_quote": 2073749.85969 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 862.6, "high": 866.31, "low": 861.65, "close": 863.62, "volume": 4042.401, "close_time": 1764118799999, "quote_volume": 3493818.79449, "trades": 10795, "taker_buy_base": 1899.279, "taker_buy_quote": 1641563.8853 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 863.62, "high": 868.63, "low": 861.3, "close": 867.61, "volume": 4960.553, "close_time": 1764122399999, "quote_volume": 4291455.62358, "trades": 11853, "taker_buy_base": 2524.29, "taker_buy_quote": 2183980.12856 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 867.61, "high": 869.8, "low": 864.94, "close": 865.06, "volume": 3960.443, "close_time": 1764125999999, "quote_volume": 3436317.65028, "trades": 8084, "taker_buy_base": 1944.902, "taker_buy_quote": 1687531.36247 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 865.07, "high": 866.91, "low": 858.94, "close": 859.97, "volume": 4174.172, "close_time": 1764129599999, "quote_volume": 3601995.06984, "trades": 8998, "taker_buy_base": 1954.709, "taker_buy_quote": 1686836.91673 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 859.91, "high": 861.4, "low": 857.3, "close": 858.68, "volume": 3880.733, "close_time": 1764133199999, "quote_volume": 3336458.44021, "trades": 8666, "taker_buy_base": 2040.847, "taker_buy_quote": 1754663.85024 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 858.62, "high": 862.74, "low": 858.33, "close": 860.75, "volume": 3301.839, "close_time": 1764136799999, "quote_volume": 2842773.05957, "trades": 6356, "taker_buy_base": 1601.237, "taker_buy_quote": 1378769.09335 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 860.78, "high": 862.91, "low": 858.74, "close": 862.19, "volume": 2943.212, "close_time": 1764140399999, "quote_volume": 2532648.96697, "trades": 6224, "taker_buy_base": 1489.589, "taker_buy_quote": 1281905.17336 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 862.14, "high": 862.6, "low": 858.65, "close": 860.33, "volume": 2948.63, "close_time": 1764143999999, "quote_volume": 2536843.65262, "trades": 6410, "taker_buy_base": 1360.258, "taker_buy_quote": 1170236.00274 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 860.31, "high": 860.95, "low": 856.1, "close": 856.68, "volume": 4773.254, "close_time": 1764147599999, "quote_volume": 4093975.03263, "trades": 10673, "taker_buy_base": 2308.538, "taker_buy_quote": 1980109.38653 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 856.66, "high": 858.16, "low": 852.42, "close": 853.28, "volume": 6575.932, "close_time": 1764151199999, "quote_volume": 5624999.23353, "trades": 14111, "taker_buy_base": 3275.26, "taker_buy_quote": 2801309.93985 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 853.29, "high": 858.61, "low": 853.2, "close": 858.3, "volume": 5600.202, "close_time": 1764154799999, "quote_volume": 4795808.94993, "trades": 11905, "taker_buy_base": 2771.642, "taker_buy_quote": 2373542.89013 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 858.34, "high": 858.5, "low": 856.1, "close": 857.69, "volume": 3402.654, "close_time": 1764158399999, "quote_volume": 2917118.91867, "trades": 6450, "taker_buy_base": 1941.939, "taker_buy_quote": 1664815.97963 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 857.54, "high": 858.45, "low": 851.53, "close": 855.52, "volume": 5547.33, "close_time": 1764161999999, "quote_volume": 4740018.73068, "trades": 11182, "taker_buy_base": 2844.064, "taker_buy_quote": 2430513.18813 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 855.44, "high": 864.41, "low": 854.99, "close": 864.07, "volume": 7237.699, "close_time": 1764165599999, "quote_volume": 6214381.48639, "trades": 16439, "taker_buy_base": 3717.458, "taker_buy_quote": 3191602.15561 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 863.89, "high": 865.45, "low": 857.7, "close": 859.58, "volume": 10241.712, "close_time": 1764169199999, "quote_volume": 8831908.10889, "trades": 22291, "taker_buy_base": 4935.814, "taker_buy_quote": 4256740.4181 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 859.51, "high": 868.33, "low": 858.88, "close": 865.02, "volume": 11079.663, "close_time": 1764172799999, "quote_volume": 9566054.30973, "trades": 25356, "taker_buy_base": 5144.851, "taker_buy_quote": 4441606.60061 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 865.02, "high": 872.86, "low": 864.9, "close": 871.91, "volume": 9547.96, "close_time": 1764176399999, "quote_volume": 8290232.61552, "trades": 19386, "taker_buy_base": 4692.422, "taker_buy_quote": 4074164.36883 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 872.22, "high": 890.34, "low": 872.04, "close": 888.29, "volume": 15576.339, "close_time": 1764179999999, "quote_volume": 13752603.80648, "trades": 31861, "taker_buy_base": 7765.858, "taker_buy_quote": 6862656.50361 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 888.37, "high": 894.99, "low": 888.32, "close": 894.49, "volume": 10930.905, "close_time": 1764183599999, "quote_volume": 9747586.95562, "trades": 22060, "taker_buy_base": 5122.623, "taker_buy_quote": 4568724.73391 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 894.46, "high": 897.37, "low": 891.41, "close": 896.54, "volume": 7690.808, "close_time": 1764187199999, "quote_volume": 6877435.84763, "trades": 15316, "taker_buy_base": 3331.04, "taker_buy_quote": 2978871.36697 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 896.55, "high": 897.21, "low": 890.53, "close": 892.18, "volume": 7696.955, "close_time": 1764190799999, "quote_volume": 6880548.42958, "trades": 15936, "taker_buy_base": 3738.587, "taker_buy_quote": 3341997.29981 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 892.12, "high": 893.65, "low": 889.09, "close": 891.13, "volume": 7660.242, "close_time": 1764194399999, "quote_volume": 6827203.73624, "trades": 18745, "taker_buy_base": 4553.146, "taker_buy_quote": 4058083.62303 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 891.11, "high": 894.11, "low": 890.91, "close": 893.04, "volume": 4155.3, "close_time": 1764197999999, "quote_volume": 3707903.8393, "trades": 10261, "taker_buy_base": 2340.061, "taker_buy_quote": 2088129.39267 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 893.04, "high": 895.94, "low": 889.64, "close": 891.66, "volume": 5351.686, "close_time": 1764201599999, "quote_volume": 4776491.85581, "trades": 13989, "taker_buy_base": 3102.54, "taker_buy_quote": 2768639.3427 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 891.65, "high": 895.53, "low": 889.41, "close": 893.51, "volume": 4195.819, "close_time": 1764205199999, "quote_volume": 3742228.89116, "trades": 10515, "taker_buy_base": 1991.353, "taker_buy_quote": 1776265.34724 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 893.51, "high": 898.57, "low": 892.47, "close": 897.87, "volume": 3712.754, "close_time": 1764208799999, "quote_volume": 3323715.25481, "trades": 9521, "taker_buy_base": 2107.24, "taker_buy_quote": 1886622.77017 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 897.8, "high": 904.74, "low": 896.17, "close": 897.63, "volume": 7970.085, "close_time": 1764212399999, "quote_volume": 7175820.26127, "trades": 22071, "taker_buy_base": 3979.398, "taker_buy_quote": 3583295.78278 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 897.6, "high": 899.23, "low": 893.93, "close": 895.72, "volume": 6171.952, "close_time": 1764215999999, "quote_volume": 5532931.63017, "trades": 15317, "taker_buy_base": 2764.946, "taker_buy_quote": 2478624.9118 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 895.77, "high": 899.34, "low": 895.39, "close": 896.0, "volume": 3575.947, "close_time": 1764219599999, "quote_volume": 3208817.75141, "trades": 9025, "taker_buy_base": 1854.304, "taker_buy_quote": 1663893.4765 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 895.9, "high": 896.86, "low": 890.83, "close": 891.99, "volume": 4653.594, "close_time": 1764223199999, "quote_volume": 4159594.54587, "trades": 11127, "taker_buy_base": 2451.611, "taker_buy_quote": 2191502.11422 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 891.96, "high": 895.45, "low": 891.93, "close": 894.45, "volume": 3450.157, "close_time": 1764226799999, "quote_volume": 3085617.14306, "trades": 6430, "taker_buy_base": 1717.424, "taker_buy_quote": 1535912.16488 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 894.57, "high": 894.9, "low": 891.79, "close": 893.81, "volume": 4520.282, "close_time": 1764230399999, "quote_volume": 4038089.87305, "trades": 8572, "taker_buy_base": 2131.814, "taker_buy_quote": 1904508.08549 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 893.8, "high": 894.12, "low": 889.71, "close": 892.86, "volume": 5805.897, "close_time": 1764233999999, "quote_volume": 5177099.85587, "trades": 10344, "taker_buy_base": 2542.592, "taker_buy_quote": 2267166.18997 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 892.71, "high": 895.28, "low": 891.75, "close": 893.29, "volume": 6304.327, "close_time": 1764237599999, "quote_volume": 5632665.27499, "trades": 11835, "taker_buy_base": 3227.108, "taker_buy_quote": 2883306.56501 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 893.29, "high": 896.01, "low": 891.2, "close": 894.54, "volume": 4501.46, "close_time": 1764241199999, "quote_volume": 4022942.04928, "trades": 9708, "taker_buy_base": 2290.699, "taker_buy_quote": 2047391.4168 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 894.52, "high": 894.61, "low": 890.84, "close": 892.61, "volume": 4776.921, "close_time": 1764244799999, "quote_volume": 4262873.94002, "trades": 8223, "taker_buy_base": 2382.003, "taker_buy_quote": 2125698.33299 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 892.6, "high": 894.15, "low": 885.35, "close": 885.37, "volume": 9000.562, "close_time": 1764248399999, "quote_volume": 8011504.12838, "trades": 16267, "taker_buy_base": 3912.176, "taker_buy_quote": 3482216.17593 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 885.41, "high": 889.35, "low": 883.85, "close": 887.72, "volume": 9610.731, "close_time": 1764251999999, "quote_volume": 8522124.7753, "trades": 17799, "taker_buy_base": 4528.563, "taker_buy_quote": 4015594.31042 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 887.78, "high": 891.05, "low": 886.46, "close": 889.53, "volume": 7400.923, "close_time": 1764255599999, "quote_volume": 6574937.41257, "trades": 14917, "taker_buy_base": 3593.691, "taker_buy_quote": 3192833.63579 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 889.49, "high": 894.45, "low": 888.16, "close": 893.21, "volume": 6099.666, "close_time": 1764259199999, "quote_volume": 5436197.92806, "trades": 13973, "taker_buy_base": 3176.456, "taker_buy_quote": 2830960.10415 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 893.2, "high": 894.94, "low": 890.12, "close": 894.36, "volume": 7770.692, "close_time": 1764262799999, "quote_volume": 6941473.98943, "trades": 17631, "taker_buy_base": 4052.781, "taker_buy_quote": 3620401.71712 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 894.36, "high": 894.76, "low": 891.86, "close": 893.26, "volume": 5190.803, "close_time": 1764266399999, "quote_volume": 4637212.90349, "trades": 10807, "taker_buy_base": 2704.848, "taker_buy_quote": 2416447.64096 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 893.32, "high": 898.86, "low": 892.35, "close": 897.96, "volume": 6378.204, "close_time": 1764269999999, "quote_volume": 5711349.48818, "trades": 13258, "taker_buy_base": 3296.341, "taker_buy_quote": 2951956.38892 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 897.9, "high": 898.02, "low": 894.51, "close": 896.56, "volume": 4440.509, "close_time": 1764273599999, "quote_volume": 3980092.24173, "trades": 9738, "taker_buy_base": 2186.963, "taker_buy_quote": 1960325.20278 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 896.54, "high": 898.67, "low": 895.94, "close": 897.77, "volume": 4912.394, "close_time": 1764277199999, "quote_volume": 4407398.45201, "trades": 9864, "taker_buy_base": 2460.197, "taker_buy_quote": 2207348.05025 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 897.82, "high": 898.86, "low": 895.4, "close": 896.65, "volume": 5403.69, "close_time": 1764280799999, "quote_volume": 4848936.71281, "trades": 9882, "taker_buy_base": 2577.478, "taker_buy_quote": 2312917.91669 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 896.6, "high": 898.17, "low": 891.25, "close": 893.44, "volume": 3736.441, "close_time": 1764284399999, "quote_volume": 3349092.75203, "trades": 8144, "taker_buy_base": 1785.888, "taker_buy_quote": 1600947.36005 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 893.54, "high": 896.97, "low": 892.74, "close": 895.69, "volume": 3170.369, "close_time": 1764287999999, "quote_volume": 2837567.74582, "trades": 9373, "taker_buy_base": 1472.758, "taker_buy_quote": 1318157.8248 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 895.69, "high": 899.61, "low": 893.97, "close": 899.1, "volume": 4428.195, "close_time": 1764291599999, "quote_volume": 3972795.29998, "trades": 10793, "taker_buy_base": 1774.591, "taker_buy_quote": 1592012.42341 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 899.1, "high": 899.85, "low": 889.83, "close": 891.59, "volume": 6872.348, "close_time": 1764295199999, "quote_volume": 6153713.24565, "trades": 17885, "taker_buy_base": 3135.949, "taker_buy_quote": 2807834.34099 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 891.66, "high": 897.09, "low": 889.07, "close": 895.82, "volume": 6745.579, "close_time": 1764298799999, "quote_volume": 6021523.68152, "trades": 17293, "taker_buy_base": 3460.892, "taker_buy_quote": 3089554.41981 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 895.8, "high": 896.29, "low": 891.16, "close": 892.71, "volume": 4664.014, "close_time": 1764302399999, "quote_volume": 4169577.88437, "trades": 12821, "taker_buy_base": 2234.516, "taker_buy_quote": 1997518.58923 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 892.74, "high": 896.51, "low": 892.06, "close": 895.03, "volume": 3619.289, "close_time": 1764305999999, "quote_volume": 3237681.40614, "trades": 10585, "taker_buy_base": 1812.067, "taker_buy_quote": 1620907.98504 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 895.04, "high": 898.23, "low": 893.9, "close": 895.43, "volume": 5028.547, "close_time": 1764309599999, "quote_volume": 4506432.33557, "trades": 13931, "taker_buy_base": 2375.816, "taker_buy_quote": 2129048.87137 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 895.43, "high": 895.76, "low": 888.24, "close": 888.95, "volume": 4469.824, "close_time": 1764313199999, "quote_volume": 3984827.43258, "trades": 12682, "taker_buy_base": 2312.759, "taker_buy_quote": 2061488.34095 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 889.03, "high": 890.17, "low": 880.77, "close": 882.48, "volume": 5091.275, "close_time": 1764316799999, "quote_volume": 4515978.39551, "trades": 13945, "taker_buy_base": 2662.097, "taker_buy_quote": 2361525.61761 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 882.54, "high": 896.66, "low": 882.5, "close": 892.79, "volume": 6697.44, "close_time": 1764320399999, "quote_volume": 5957971.4624, "trades": 16874, "taker_buy_base": 3553.433, "taker_buy_quote": 3161250.40207 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 892.72, "high": 896.26, "low": 890.9, "close": 895.07, "volume": 6037.561, "close_time": 1764323999999, "quote_volume": 5396058.06891, "trades": 15519, "taker_buy_base": 2964.929, "taker_buy_quote": 2649918.59796 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 895.02, "high": 898.6, "low": 892.89, "close": 898.04, "volume": 5742.608, "close_time": 1764327599999, "quote_volume": 5142735.11444, "trades": 14190, "taker_buy_base": 2770.392, "taker_buy_quote": 2480887.65638 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 898.02, "high": 898.02, "low": 887.9, "close": 891.77, "volume": 7510.67, "close_time": 1764331199999, "quote_volume": 6696018.68865, "trades": 17157, "taker_buy_base": 3682.199, "taker_buy_quote": 3282922.39843 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 891.72, "high": 893.28, "low": 889.54, "close": 889.84, "volume": 3541.003, "close_time": 1764334799999, "quote_volume": 3155753.76895, "trades": 8758, "taker_buy_base": 1918.562, "taker_buy_quote": 1709842.6688 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 889.86, "high": 899.66, "low": 887.21, "close": 898.96, "volume": 7555.367, "close_time": 1764338399999, "quote_volume": 6746826.19376, "trades": 17691, "taker_buy_base": 3834.067, "taker_buy_quote": 3424576.15069 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 898.93, "high": 904.0, "low": 893.73, "close": 898.86, "volume": 13556.676, "close_time": 1764341999999, "quote_volume": 12176516.59989, "trades": 27247, "taker_buy_base": 7288.008, "taker_buy_quote": 6547327.0816 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 898.86, "high": 906.83, "low": 896.18, "close": 902.18, "volume": 11326.422, "close_time": 1764345599999, "quote_volume": 10209501.51563, "trades": 24254, "taker_buy_base": 5445.639, "taker_buy_quote": 4908204.87652 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 902.38, "high": 902.57, "low": 884.43, "close": 884.95, "volume": 12212.959, "close_time": 1764349199999, "quote_volume": 10904375.25221, "trades": 27790, "taker_buy_base": 6183.079, "taker_buy_quote": 5519974.32736 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 885.24, "high": 886.02, "low": 876.42, "close": 881.55, "volume": 13458.324, "close_time": 1764352799999, "quote_volume": 11850646.1808, "trades": 27375, "taker_buy_base": 6998.732, "taker_buy_quote": 6162320.97868 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 881.55, "high": 884.41, "low": 877.14, "close": 882.71, "volume": 9248.714, "close_time": 1764356399999, "quote_volume": 8150917.92422, "trades": 19529, "taker_buy_base": 4534.344, "taker_buy_quote": 3996656.44759 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 882.77, "high": 887.7, "low": 882.45, "close": 886.55, "volume": 5597.445, "close_time": 1764359999999, "quote_volume": 4953080.73253, "trades": 11618, "taker_buy_base": 2493.366, "taker_buy_quote": 2206553.38673 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 886.51, "high": 890.79, "low": 883.27, "close": 890.02, "volume": 5534.507, "close_time": 1764363599999, "quote_volume": 4912928.69594, "trades": 12477, "taker_buy_base": 2599.634, "taker_buy_quote": 2307809.73894 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 890.08, "high": 890.96, "low": 885.96, "close": 886.09, "volume": 4160.766, "close_time": 1764367199999, "quote_volume": 3698013.97864, "trades": 9602, "taker_buy_base": 1696.619, "taker_buy_quote": 1508008.60721 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 886.1, "high": 889.44, "low": 884.25, "close": 888.71, "volume": 4491.862, "close_time": 1764370799999, "quote_volume": 3981946.45403, "trades": 10561, "taker_buy_base": 1874.731, "taker_buy_quote": 1661924.80921 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 888.76, "high": 889.88, "low": 887.44, "close": 887.53, "volume": 3049.032, "close_time": 1764374399999, "quote_volume": 2709450.76877, "trades": 8612, "taker_buy_base": 1448.706, "taker_buy_quote": 1287401.05232 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 887.46, "high": 888.27, "low": 884.56, "close": 886.17, "volume": 2954.011, "close_time": 1764377999999, "quote_volume": 2617679.17151, "trades": 7625, "taker_buy_base": 1479.084, "taker_buy_quote": 1310676.23574 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 886.14, "high": 889.46, "low": 885.6, "close": 886.29, "volume": 3524.775, "close_time": 1764381599999, "quote_volume": 3127420.34649, "trades": 9103, "taker_buy_base": 1884.502, "taker_buy_quote": 1672017.38952 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 886.29, "high": 887.72, "low": 883.6, "close": 885.65, "volume": 3877.886, "close_time": 1764385199999, "quote_volume": 3435111.23815, "trades": 8695, "taker_buy_base": 1995.579, "taker_buy_quote": 1767816.86451 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 885.7, "high": 886.94, "low": 883.75, "close": 884.38, "volume": 3464.84, "close_time": 1764388799999, "quote_volume": 3067617.42526, "trades": 6349, "taker_buy_base": 1659.472, "taker_buy_quote": 1469267.74413 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 884.4, "high": 885.19, "low": 883.02, "close": 884.76, "volume": 3192.693, "close_time": 1764392399999, "quote_volume": 2822954.91346, "trades": 6541, "taker_buy_base": 1598.525, "taker_buy_quote": 1413448.06745 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 884.81, "high": 884.85, "low": 881.23, "close": 881.65, "volume": 2838.569, "close_time": 1764395999999, "quote_volume": 2506138.00446, "trades": 7217, "taker_buy_base": 1517.864, "taker_buy_quote": 1340076.35613 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 881.7, "high": 883.16, "low": 876.45, "close": 879.04, "volume": 7508.973, "close_time": 1764399599999, "quote_volume": 6601616.38133, "trades": 10267, "taker_buy_base": 3945.13, "taker_buy_quote": 3467532.42715 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 879.0, "high": 880.81, "low": 878.3, "close": 879.38, "volume": 2999.655, "close_time": 1764403199999, "quote_volume": 2637656.94851, "trades": 6207, "taker_buy_base": 1443.363, "taker_buy_quote": 1269199.07286 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 879.46, "high": 881.14, "low": 878.23, "close": 880.45, "volume": 2098.739, "close_time": 1764406799999, "quote_volume": 1847016.2968, "trades": 4279, "taker_buy_base": 887.707, "taker_buy_quote": 781277.55488 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 880.43, "high": 881.91, "low": 879.55, "close": 881.59, "volume": 1941.897, "close_time": 1764410399999, "quote_volume": 1710238.82819, "trades": 3881, "taker_buy_base": 927.659, "taker_buy_quote": 817015.0983 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 881.47, "high": 882.72, "low": 878.54, "close": 879.3, "volume": 3334.803, "close_time": 1764413999999, "quote_volume": 2936554.28779, "trades": 5935, "taker_buy_base": 1559.258, "taker_buy_quote": 1372974.45601 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 879.28, "high": 880.15, "low": 877.77, "close": 878.93, "volume": 3202.402, "close_time": 1764417599999, "quote_volume": 2814619.78724, "trades": 6553, "taker_buy_base": 1686.376, "taker_buy_quote": 1482214.45302 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 878.9, "high": 880.1, "low": 876.27, "close": 877.38, "volume": 5013.09, "close_time": 1764421199999, "quote_volume": 4400012.1764, "trades": 8620, "taker_buy_base": 2596.044, "taker_buy_quote": 2278568.86924 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 877.28, "high": 879.27, "low": 875.44, "close": 878.56, "volume": 4443.073, "close_time": 1764424799999, "quote_volume": 3898714.40443, "trades": 8083, "taker_buy_base": 2205.371, "taker_buy_quote": 1935193.36627 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 878.51, "high": 878.74, "low": 875.78, "close": 876.07, "volume": 4269.779, "close_time": 1764428399999, "quote_volume": 3746430.35205, "trades": 7254, "taker_buy_base": 2034.725, "taker_buy_quote": 1785279.9519 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 876.21, "high": 882.46, "low": 876.1, "close": 881.35, "volume": 6668.04, "close_time": 1764431999999, "quote_volume": 5869619.73855, "trades": 9712, "taker_buy_base": 3227.616, "taker_buy_quote": 2840808.95144 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 881.4, "high": 882.17, "low": 879.36, "close": 881.68, "volume": 4927.313, "close_time": 1764435599999, "quote_volume": 4340739.11267, "trades": 7858, "taker_buy_base": 2319.494, "taker_buy_quote": 2043437.34569 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 881.69, "high": 882.08, "low": 873.07, "close": 873.38, "volume": 7396.059, "close_time": 1764439199999, "quote_volume": 6487718.51983, "trades": 12576, "taker_buy_base": 3572.419, "taker_buy_quote": 3133329.15308 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 873.32, "high": 874.81, "low": 868.6, "close": 874.44, "volume": 8956.319, "close_time": 1764442799999, "quote_volume": 7811263.50806, "trades": 15161, "taker_buy_base": 4523.945, "taker_buy_quote": 3945917.35047 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 874.58, "high": 875.12, "low": 872.9, "close": 873.56, "volume": 2243.472, "close_time": 1764446399999, "quote_volume": 1961050.01974, "trades": 3294, "taker_buy_base": 1117.898, "taker_buy_quote": 977191.27844 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 873.56, "high": 875.14, "low": 870.87, "close": 874.94, "volume": 4739.003, "close_time": 1764449999999, "quote_volume": 4135634.76563, "trades": 6699, "taker_buy_base": 2342.678, "taker_buy_quote": 2044482.05791 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 874.94, "high": 876.2, "low": 872.32, "close": 875.72, "volume": 4362.321, "close_time": 1764453599999, "quote_volume": 3815391.55202, "trades": 5842, "taker_buy_base": 2199.371, "taker_buy_quote": 1923559.99957 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 875.68, "high": 875.76, "low": 873.19, "close": 873.91, "volume": 2548.997, "close_time": 1764457199999, "quote_volume": 2228549.91032, "trades": 4564, "taker_buy_base": 1276.156, "taker_buy_quote": 1115724.4288 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 873.79, "high": 875.65, "low": 871.82, "close": 873.2, "volume": 2121.526, "close_time": 1764460799999, "quote_volume": 1853389.87993, "trades": 5152, "taker_buy_base": 1012.625, "taker_buy_quote": 884579.02199 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 873.25, "high": 875.7, "low": 872.99, "close": 875.55, "volume": 2146.43, "close_time": 1764464399999, "quote_volume": 1877525.63747, "trades": 5068, "taker_buy_base": 1111.196, "taker_buy_quote": 972002.55228 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 875.6, "high": 878.81, "low": 875.21, "close": 877.15, "volume": 1929.431, "close_time": 1764467999999, "quote_volume": 1693126.15367, "trades": 4980, "taker_buy_base": 959.408, "taker_buy_quote": 841834.3378 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 877.21, "high": 879.18, "low": 874.04, "close": 874.4, "volume": 2265.199, "close_time": 1764471599999, "quote_volume": 1986761.84356, "trades": 5033, "taker_buy_base": 1156.287, "taker_buy_quote": 1014071.88838 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 874.31, "high": 876.59, "low": 869.79, "close": 876.0, "volume": 3574.56, "close_time": 1764475199999, "quote_volume": 3122716.01023, "trades": 7969, "taker_buy_base": 1753.071, "taker_buy_quote": 1531513.88914 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 876.0, "high": 877.29, "low": 873.98, "close": 874.41, "volume": 1920.634, "close_time": 1764478799999, "quote_volume": 1681712.76702, "trades": 4469, "taker_buy_base": 1017.171, "taker_buy_quote": 890656.81378 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 874.36, "high": 874.6, "low": 870.38, "close": 871.82, "volume": 2422.913, "close_time": 1764482399999, "quote_volume": 2112690.44627, "trades": 6174, "taker_buy_base": 1281.229, "taker_buy_quote": 1117165.12876 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 871.78, "high": 874.7, "low": 871.06, "close": 872.79, "volume": 2646.166, "close_time": 1764485999999, "quote_volume": 2309219.9859, "trades": 5596, "taker_buy_base": 1709.745, "taker_buy_quote": 1491790.39752 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 872.88, "high": 876.01, "low": 872.55, "close": 875.08, "volume": 2208.696, "close_time": 1764489599999, "quote_volume": 1931724.18949, "trades": 4764, "taker_buy_base": 1088.931, "taker_buy_quote": 952365.02033 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 875.15, "high": 879.01, "low": 874.73, "close": 877.6, "volume": 3724.53, "close_time": 1764493199999, "quote_volume": 3265597.37945, "trades": 7974, "taker_buy_base": 1780.976, "taker_buy_quote": 1561466.63547 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 877.72, "high": 879.99, "low": 877.05, "close": 879.23, "volume": 2970.888, "close_time": 1764496799999, "quote_volume": 2610016.18819, "trades": 5782, "taker_buy_base": 1568.84, "taker_buy_quote": 1378287.12902 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 879.3, "high": 880.0, "low": 876.7, "close": 877.41, "volume": 2423.337, "close_time": 1764500399999, "quote_volume": 2128281.19188, "trades": 5032, "taker_buy_base": 1220.414, "taker_buy_quote": 1071873.15573 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 877.4, "high": 879.24, "low": 875.75, "close": 876.97, "volume": 2210.38, "close_time": 1764503999999, "quote_volume": 1939768.1927, "trades": 5336, "taker_buy_base": 965.713, "taker_buy_quote": 847532.22932 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 877.04, "high": 884.0, "low": 875.94, "close": 882.82, "volume": 3557.42, "close_time": 1764507599999, "quote_volume": 3132727.13783, "trades": 8294, "taker_buy_base": 1679.524, "taker_buy_quote": 1479030.83297 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 882.88, "high": 896.7, "low": 882.88, "close": 896.57, "volume": 9524.061, "close_time": 1764511199999, "quote_volume": 8480912.70505, "trades": 21141, "taker_buy_base": 4581.559, "taker_buy_quote": 4079702.70044 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 896.57, "high": 898.01, "low": 890.2, "close": 894.08, "volume": 7396.88, "close_time": 1764514799999, "quote_volume": 6612983.00647, "trades": 17975, "taker_buy_base": 3813.64, "taker_buy_quote": 3410393.91446 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 894.0, "high": 895.65, "low": 890.36, "close": 894.23, "volume": 3931.447, "close_time": 1764518399999, "quote_volume": 3511641.02226, "trades": 9760, "taker_buy_base": 1641.561, "taker_buy_quote": 1466474.30924 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 894.1, "high": 900.14, "low": 893.94, "close": 899.24, "volume": 5023.032, "close_time": 1764521999999, "quote_volume": 4509497.53307, "trades": 10244, "taker_buy_base": 2245.714, "taker_buy_quote": 2015752.1442 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 899.14, "high": 899.33, "low": 895.34, "close": 897.59, "volume": 4067.085, "close_time": 1764525599999, "quote_volume": 3648197.04293, "trades": 7951, "taker_buy_base": 2024.736, "taker_buy_quote": 1816071.76312 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 897.6, "high": 897.68, "low": 892.91, "close": 896.08, "volume": 4291.676, "close_time": 1764529199999, "quote_volume": 3840802.69641, "trades": 8758, "taker_buy_base": 2064.813, "taker_buy_quote": 1847926.41508 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 896.12, "high": 896.93, "low": 893.95, "close": 895.13, "volume": 3330.998, "close_time": 1764532799999, "quote_volume": 2982570.21408, "trades": 7311, "taker_buy_base": 1675.573, "taker_buy_quote": 1500358.17318 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 895.2, "high": 897.2, "low": 892.93, "close": 895.56, "volume": 3823.526, "close_time": 1764536399999, "quote_volume": 3422071.8865, "trades": 9236, "taker_buy_base": 1901.556, "taker_buy_quote": 1702123.95788 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 895.4, "high": 895.86, "low": 886.74, "close": 889.3, "volume": 4801.189, "close_time": 1764539999999, "quote_volume": 4273808.67329, "trades": 13400, "taker_buy_base": 2478.984, "taker_buy_quote": 2206104.816 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 889.3, "high": 890.36, "low": 885.54, "close": 888.66, "volume": 2344.941, "close_time": 1764543599999, "quote_volume": 2083371.34864, "trades": 6987, "taker_buy_base": 1294.304, "taker_buy_quote": 1149953.30748 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 888.6, "high": 888.81, "low": 874.36, "close": 875.42, "volume": 7162.869, "close_time": 1764547199999, "quote_volume": 6313831.71109, "trades": 18148, "taker_buy_base": 3665.807, "taker_buy_quote": 3230758.39109 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 875.42, "high": 877.44, "low": 833.25, "close": 834.76, "volume": 37459.062, "close_time": 1764550799999, "quote_volume": 31977683.70466, "trades": 57658, "taker_buy_base": 19245.127, "taker_buy_quote": 16429138.97772 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 834.59, "high": 845.19, "low": 834.09, "close": 838.05, "volume": 10577.529, "close_time": 1764554399999, "quote_volume": 8894018.35122, "trades": 22812, "taker_buy_base": 5647.064, "taker_buy_quote": 4748648.93537 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 837.98, "high": 842.88, "low": 834.58, "close": 836.19, "volume": 12173.732, "close_time": 1764557999999, "quote_volume": 10216572.53892, "trades": 20120, "taker_buy_base": 5102.564, "taker_buy_quote": 4281034.51833 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 836.19, "high": 837.31, "low": 826.0, "close": 829.5, "volume": 10573.855, "close_time": 1764561599999, "quote_volume": 8795266.67126, "trades": 20417, "taker_buy_base": 4900.097, "taker_buy_quote": 4075842.02521 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 829.42, "high": 830.0, "low": 822.12, "close": 823.35, "volume": 8648.883, "close_time": 1764565199999, "quote_volume": 7141778.28558, "trades": 16465, "taker_buy_base": 4055.247, "taker_buy_quote": 3349023.8014 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 823.38, "high": 824.92, "low": 820.81, "close": 823.39, "volume": 6661.173, "close_time": 1764568799999, "quote_volume": 5482093.37023, "trades": 13552, "taker_buy_base": 3192.464, "taker_buy_quote": 2627204.67638 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 823.46, "high": 830.21, "low": 822.56, "close": 828.3, "volume": 7720.324, "close_time": 1764572399999, "quote_volume": 6385425.05967, "trades": 12738, "taker_buy_base": 3415.78, "taker_buy_quote": 2825138.3828 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 828.28, "high": 833.03, "low": 825.39, "close": 832.45, "volume": 7331.347, "close_time": 1764575999999, "quote_volume": 6079943.32052, "trades": 15747, "taker_buy_base": 3928.173, "taker_buy_quote": 3258002.30529 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 832.36, "high": 833.43, "low": 827.63, "close": 829.92, "volume": 7506.174, "close_time": 1764579599999, "quote_volume": 6230045.74125, "trades": 15764, "taker_buy_base": 4265.538, "taker_buy_quote": 3540487.94432 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 829.85, "high": 832.39, "low": 823.12, "close": 823.81, "volume": 8831.445, "close_time": 1764583199999, "quote_volume": 7303866.30823, "trades": 20806, "taker_buy_base": 5001.663, "taker_buy_quote": 4136733.74465 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 823.83, "high": 828.17, "low": 823.74, "close": 828.03, "volume": 5141.388, "close_time": 1764586799999, "quote_volume": 4244294.31923, "trades": 12508, "taker_buy_base": 2695.028, "taker_buy_quote": 2225007.17201 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 828.02, "high": 828.02, "low": 823.7, "close": 824.81, "volume": 5157.585, "close_time": 1764590399999, "quote_volume": 4257736.76184, "trades": 11118, "taker_buy_base": 2816.447, "taker_buy_quote": 2325168.90569 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 824.91, "high": 825.09, "low": 814.16, "close": 821.24, "volume": 12623.102, "close_time": 1764593999999, "quote_volume": 10355777.11418, "trades": 20594, "taker_buy_base": 5396.934, "taker_buy_quote": 4428356.16427 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 821.22, "high": 826.65, "low": 815.22, "close": 816.58, "volume": 9419.298, "close_time": 1764597599999, "quote_volume": 7728952.15822, "trades": 19801, "taker_buy_base": 4676.976, "taker_buy_quote": 3838675.92863 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 816.66, "high": 824.99, "low": 815.86, "close": 820.02, "volume": 12085.392, "close_time": 1764601199999, "quote_volume": 9905107.88112, "trades": 23190, "taker_buy_base": 5647.22, "taker_buy_quote": 4629153.09856 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 820.06, "high": 820.58, "low": 801.6, "close": 811.96, "volume": 23151.836, "close_time": 1764604799999, "quote_volume": 18736054.57641, "trades": 33738, "taker_buy_base": 10518.237, "taker_buy_quote": 8512588.28149 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 811.97, "high": 816.54, "low": 808.37, "close": 810.36, "volume": 16845.082, "close_time": 1764608399999, "quote_volume": 13666830.25621, "trades": 26401, "taker_buy_base": 8169.609, "taker_buy_quote": 6628928.44322 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 810.38, "high": 816.35, "low": 810.11, "close": 812.6, "volume": 10518.761, "close_time": 1764611999999, "quote_volume": 8556507.40995, "trades": 18645, "taker_buy_base": 5271.302, "taker_buy_quote": 4287883.45233 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 812.58, "high": 819.04, "low": 812.04, "close": 817.43, "volume": 7850.384, "close_time": 1764615599999, "quote_volume": 6401787.99334, "trades": 13370, "taker_buy_base": 4138.588, "taker_buy_quote": 3374879.48768 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 817.35, "high": 817.78, "low": 811.6, "close": 814.74, "volume": 5544.197, "close_time": 1764619199999, "quote_volume": 4516095.69386, "trades": 10246, "taker_buy_base": 2869.916, "taker_buy_quote": 2337903.08311 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 814.63, "high": 821.34, "low": 814.58, "close": 817.29, "volume": 13669.291, "close_time": 1764622799999, "quote_volume": 11178051.43435, "trades": 21467, "taker_buy_base": 6738.123, "taker_buy_quote": 5510416.28234 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 817.41, "high": 824.91, "low": 817.16, "close": 823.19, "volume": 12357.991, "close_time": 1764626399999, "quote_volume": 10156899.40283, "trades": 17416, "taker_buy_base": 6083.618, "taker_buy_quote": 5000444.91936 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 823.19, "high": 830.53, "low": 823.19, "close": 827.07, "volume": 5784.645, "close_time": 1764629999999, "quote_volume": 4782844.10507, "trades": 10794, "taker_buy_base": 2996.206, "taker_buy_quote": 2477597.36928 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 826.96, "high": 832.28, "low": 826.58, "close": 826.67, "volume": 5788.796, "close_time": 1764633599999, "quote_volume": 4800175.4897, "trades": 12201, "taker_buy_base": 2958.818, "taker_buy_quote": 2453755.85507 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 826.6, "high": 828.0, "low": 823.78, "close": 826.46, "volume": 6409.4, "close_time": 1764637199999, "quote_volume": 5293817.5576, "trades": 13363, "taker_buy_base": 3236.022, "taker_buy_quote": 2672875.06189 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 826.36, "high": 834.09, "low": 825.65, "close": 829.1, "volume": 11487.235, "close_time": 1764640799999, "quote_volume": 9531566.99096, "trades": 19896, "taker_buy_base": 5724.45, "taker_buy_quote": 4750333.89615 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 829.1, "high": 833.43, "low": 826.54, "close": 827.68, "volume": 9592.562, "close_time": 1764644399999, "quote_volume": 7965754.31703, "trades": 16139, "taker_buy_base": 5244.401, "taker_buy_quote": 4355491.80821 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 827.69, "high": 830.22, "low": 820.55, "close": 828.54, "volume": 6770.372, "close_time": 1764647999999, "quote_volume": 5589529.65003, "trades": 11939, "taker_buy_base": 3450.024, "taker_buy_quote": 2848971.73891 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 828.35, "high": 832.85, "low": 828.15, "close": 832.61, "volume": 5607.443, "close_time": 1764651599999, "quote_volume": 4656909.6954, "trades": 10412, "taker_buy_base": 2886.582, "taker_buy_quote": 2397306.88665 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 832.51, "high": 833.25, "low": 828.72, "close": 831.81, "volume": 5626.373, "close_time": 1764655199999, "quote_volume": 4676313.61374, "trades": 9602, "taker_buy_base": 2823.916, "taker_buy_quote": 2347010.36681 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 831.76, "high": 833.16, "low": 829.34, "close": 831.89, "volume": 4841.79, "close_time": 1764658799999, "quote_volume": 4025829.28962, "trades": 7084, "taker_buy_base": 2502.676, "taker_buy_quote": 2081005.52896 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 831.9, "high": 832.08, "low": 828.71, "close": 831.06, "volume": 5207.334, "close_time": 1764662399999, "quote_volume": 4324015.07282, "trades": 8295, "taker_buy_base": 2542.135, "taker_buy_quote": 2110980.57336 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 830.98, "high": 831.24, "low": 825.36, "close": 829.2, "volume": 8456.856, "close_time": 1764665999999, "quote_volume": 7008082.80678, "trades": 13265, "taker_buy_base": 4029.417, "taker_buy_quote": 3339480.85845 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 829.2, "high": 837.36, "low": 828.88, "close": 836.22, "volume": 8283.948, "close_time": 1764669599999, "quote_volume": 6896221.17325, "trades": 13324, "taker_buy_base": 4145.522, "taker_buy_quote": 3450314.82766 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 836.23, "high": 843.41, "low": 834.08, "close": 841.02, "volume": 6782.462, "close_time": 1764673199999, "quote_volume": 5678335.97156, "trades": 11466, "taker_buy_base": 3145.996, "taker_buy_quote": 2634123.76354 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 841.12, "high": 845.53, "low": 839.44, "close": 843.33, "volume": 7337.307, "close_time": 1764676799999, "quote_volume": 6183485.25917, "trades": 12807, "taker_buy_base": 3647.412, "taker_buy_quote": 3074295.13542 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 843.34, "high": 843.83, "low": 839.65, "close": 841.69, "volume": 7851.835, "close_time": 1764680399999, "quote_volume": 6612145.58549, "trades": 14433, "taker_buy_base": 4265.576, "taker_buy_quote": 3592347.36454 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 841.69, "high": 847.05, "low": 839.73, "close": 845.92, "volume": 8928.607, "close_time": 1764683999999, "quote_volume": 7536440.12314, "trades": 16343, "taker_buy_base": 4692.309, "taker_buy_quote": 3960687.58943 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 845.8, "high": 860.54, "low": 845.1, "close": 859.65, "volume": 14477.774, "close_time": 1764687599999, "quote_volume": 12353307.73527, "trades": 23492, "taker_buy_base": 7732.422, "taker_buy_quote": 6597510.60051 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 859.69, "high": 875.59, "low": 858.7, "close": 871.56, "volume": 23285.855, "close_time": 1764691199999, "quote_volume": 20247200.24765, "trades": 33405, "taker_buy_base": 11898.957, "taker_buy_quote": 10346905.59056 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 871.69, "high": 876.0, "low": 865.77, "close": 873.08, "volume": 14213.712, "close_time": 1764694799999, "quote_volume": 12380118.28732, "trades": 24199, "taker_buy_base": 7144.969, "taker_buy_quote": 6223495.718 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 873.05, "high": 881.57, "low": 870.79, "close": 877.3, "volume": 11650.387, "close_time": 1764698399999, "quote_volume": 10216006.94736, "trades": 19540, "taker_buy_base": 5800.833, "taker_buy_quote": 5086923.34404 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 877.21, "high": 885.5, "low": 877.0, "close": 881.09, "volume": 11326.514, "close_time": 1764701999999, "quote_volume": 9978648.84909, "trades": 18597, "taker_buy_base": 5337.238, "taker_buy_quote": 4701600.23615 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 881.07, "high": 885.4, "low": 879.4, "close": 882.82, "volume": 8583.046, "close_time": 1764705599999, "quote_volume": 7572262.79297, "trades": 14668, "taker_buy_base": 4052.688, "taker_buy_quote": 3575337.30355 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 882.76, "high": 883.37, "low": 872.63, "close": 876.12, "volume": 10359.049, "close_time": 1764709199999, "quote_volume": 9091318.76671, "trades": 18620, "taker_buy_base": 4238.48, "taker_buy_quote": 3718834.25624 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 876.19, "high": 879.75, "low": 875.58, "close": 878.23, "volume": 5348.538, "close_time": 1764712799999, "quote_volume": 4695579.0018, "trades": 10528, "taker_buy_base": 2751.294, "taker_buy_quote": 2415571.04593 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 878.18, "high": 882.36, "low": 878.09, "close": 880.68, "volume": 4977.345, "close_time": 1764716399999, "quote_volume": 4379383.32855, "trades": 10419, "taker_buy_base": 2708.335, "taker_buy_quote": 2383029.97098 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 880.69, "high": 881.84, "low": 876.29, "close": 877.14, "volume": 4350.461, "close_time": 1764719999999, "quote_volume": 3823774.45953, "trades": 9347, "taker_buy_base": 2057.712, "taker_buy_quote": 1808814.94956 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 877.07, "high": 879.56, "low": 873.83, "close": 878.91, "volume": 5246.246, "close_time": 1764723599999, "quote_volume": 4601027.98434, "trades": 11290, "taker_buy_base": 2319.033, "taker_buy_quote": 2033888.37458 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 878.93, "high": 886.9, "low": 878.49, "close": 883.72, "volume": 6215.824, "close_time": 1764727199999, "quote_volume": 5488668.30339, "trades": 14221, "taker_buy_base": 3439.602, "taker_buy_quote": 3037544.86122 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 883.72, "high": 889.93, "low": 881.51, "close": 887.48, "volume": 7413.643, "close_time": 1764730799999, "quote_volume": 6571356.93181, "trades": 15398, "taker_buy_base": 3858.082, "taker_buy_quote": 3419926.53789 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 887.44, "high": 889.5, "low": 885.75, "close": 888.01, "volume": 5076.464, "close_time": 1764734399999, "quote_volume": 4507490.27154, "trades": 10075, "taker_buy_base": 2536.664, "taker_buy_quote": 2252451.09614 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 887.96, "high": 895.44, "low": 887.56, "close": 895.09, "volume": 7188.449, "close_time": 1764737999999, "quote_volume": 6411986.63726, "trades": 10906, "taker_buy_base": 3823.371, "taker_buy_quote": 3410418.30699 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 895.08, "high": 902.67, "low": 894.2, "close": 902.17, "volume": 8605.354, "close_time": 1764741599999, "quote_volume": 7726580.85826, "trades": 14440, "taker_buy_base": 4429.73, "taker_buy_quote": 3977340.79865 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 902.17, "high": 911.07, "low": 896.96, "close": 899.17, "volume": 12435.368, "close_time": 1764745199999, "quote_volume": 11247248.90413, "trades": 23526, "taker_buy_base": 6206.065, "taker_buy_quote": 5612660.04921 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 899.02, "high": 900.14, "low": 894.51, "close": 896.93, "volume": 5652.447, "close_time": 1764748799999, "quote_volume": 5069963.50549, "trades": 12273, "taker_buy_base": 2596.843, "taker_buy_quote": 2329596.64567 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 897.02, "high": 898.08, "low": 893.86, "close": 896.25, "volume": 6044.376, "close_time": 1764752399999, "quote_volume": 5414139.39171, "trades": 10514, "taker_buy_base": 3126.626, "taker_buy_quote": 2800506.80273 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 896.16, "high": 901.99, "low": 894.72, "close": 900.46, "volume": 6541.042, "close_time": 1764755999999, "quote_volume": 5875151.58912, "trades": 12629, "taker_buy_base": 3309.535, "taker_buy_quote": 2973147.67104 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 900.53, "high": 901.47, "low": 895.23, "close": 897.14, "volume": 5667.315, "close_time": 1764759599999, "quote_volume": 5091018.46838, "trades": 12691, "taker_buy_base": 3055.114, "taker_buy_quote": 2744692.241 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 897.13, "high": 899.74, "low": 893.75, "close": 899.27, "volume": 4286.378, "close_time": 1764763199999, "quote_volume": 3844611.2782, "trades": 7986, "taker_buy_base": 2091.445, "taker_buy_quote": 1876122.41213 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 899.18, "high": 903.85, "low": 898.36, "close": 901.7, "volume": 7272.026, "close_time": 1764766799999, "quote_volume": 6552583.0194, "trades": 15959, "taker_buy_base": 3669.988, "taker_buy_quote": 3306920.29984 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 901.68, "high": 905.88, "low": 900.78, "close": 901.34, "volume": 6942.014, "close_time": 1764770399999, "quote_volume": 6273351.06181, "trades": 15604, "taker_buy_base": 3506.187, "taker_buy_quote": 3168427.15069 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 901.39, "high": 906.59, "low": 887.9, "close": 896.02, "volume": 27917.087, "close_time": 1764773999999, "quote_volume": 25056316.83198, "trades": 41012, "taker_buy_base": 13995.093, "taker_buy_quote": 12562046.00038 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 896.11, "high": 901.99, "low": 891.47, "close": 897.49, "volume": 11952.717, "close_time": 1764777599999, "quote_volume": 10725352.85476, "trades": 23294, "taker_buy_base": 6029.508, "taker_buy_quote": 5411019.34598 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 897.52, "high": 904.77, "low": 892.33, "close": 899.35, "volume": 10878.271, "close_time": 1764781199999, "quote_volume": 9773846.81409, "trades": 20659, "taker_buy_base": 5498.039, "taker_buy_quote": 4941082.82614 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 899.28, "high": 908.14, "low": 898.52, "close": 907.34, "volume": 11659.265, "close_time": 1764784799999, "quote_volume": 10534317.65473, "trades": 20721, "taker_buy_base": 6093.472, "taker_buy_quote": 5505657.39753 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 907.37, "high": 908.44, "low": 901.01, "close": 902.92, "volume": 7337.232, "close_time": 1764788399999, "quote_volume": 6637944.8182, "trades": 16234, "taker_buy_base": 3752.494, "taker_buy_quote": 3395547.02304 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 902.85, "high": 907.61, "low": 902.2, "close": 907.36, "volume": 5316.252, "close_time": 1764791999999, "quote_volume": 4809768.36345, "trades": 10919, "taker_buy_base": 2533.203, "taker_buy_quote": 2291817.63369 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 907.31, "high": 912.04, "low": 905.24, "close": 908.45, "volume": 7875.204, "close_time": 1764795599999, "quote_volume": 7151972.69779, "trades": 15153, "taker_buy_base": 4098.834, "taker_buy_quote": 3722582.72882 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 908.28, "high": 917.41, "low": 907.35, "close": 916.76, "volume": 7399.589, "close_time": 1764799199999, "quote_volume": 6751915.25081, "trades": 13997, "taker_buy_base": 3882.645, "taker_buy_quote": 3542953.08628 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 916.78, "high": 920.45, "low": 912.35, "close": 919.08, "volume": 7805.847, "close_time": 1764802799999, "quote_volume": 7150567.41839, "trades": 15821, "taker_buy_base": 3982.236, "taker_buy_quote": 3648601.87411 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 919.19, "high": 922.94, "low": 916.97, "close": 921.0, "volume": 7238.319, "close_time": 1764806399999, "quote_volume": 6657850.21308, "trades": 19959, "taker_buy_base": 3742.573, "taker_buy_quote": 3442119.75408 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 921.02, "high": 926.3, "low": 915.38, "close": 922.77, "volume": 12013.89, "close_time": 1764809999999, "quote_volume": 11076572.38346, "trades": 31145, "taker_buy_base": 5678.474, "taker_buy_quote": 5235669.51334 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 922.75, "high": 928.59, "low": 919.82, "close": 920.25, "volume": 7701.287, "close_time": 1764813599999, "quote_volume": 7121189.71436, "trades": 15347, "taker_buy_base": 3918.03, "taker_buy_quote": 3622848.63978 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 920.34, "high": 926.15, "low": 919.15, "close": 922.02, "volume": 7256.4, "close_time": 1764817199999, "quote_volume": 6698752.3308, "trades": 12817, "taker_buy_base": 3918.411, "taker_buy_quote": 3617457.82146 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 922.02, "high": 923.22, "low": 916.25, "close": 917.05, "volume": 4855.876, "close_time": 1764820799999, "quote_volume": 4464201.61335, "trades": 9660, "taker_buy_base": 2507.058, "taker_buy_quote": 2305208.12608 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 917.07, "high": 919.42, "low": 912.83, "close": 913.5, "volume": 4474.259, "close_time": 1764824399999, "quote_volume": 4098900.43833, "trades": 9260, "taker_buy_base": 1982.252, "taker_buy_quote": 1816491.77956 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 913.54, "high": 913.89, "low": 906.5, "close": 908.39, "volume": 6673.327, "close_time": 1764827999999, "quote_volume": 6070151.16762, "trades": 12217, "taker_buy_base": 3298.24, "taker_buy_quote": 3000295.39729 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 908.45, "high": 915.61, "low": 908.11, "close": 913.78, "volume": 7564.651, "close_time": 1764831599999, "quote_volume": 6903896.70704, "trades": 13722, "taker_buy_base": 3953.783, "taker_buy_quote": 3608086.0635 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 913.73, "high": 914.08, "low": 909.73, "close": 910.95, "volume": 4315.561, "close_time": 1764835199999, "quote_volume": 3934319.39517, "trades": 8509, "taker_buy_base": 2140.251, "taker_buy_quote": 1951336.5844 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 911.0, "high": 912.28, "low": 907.49, "close": 908.74, "volume": 4371.265, "close_time": 1764838799999, "quote_volume": 3976305.74428, "trades": 8129, "taker_buy_base": 2338.81, "taker_buy_quote": 2127437.83463 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 908.93, "high": 913.4, "low": 908.59, "close": 911.23, "volume": 3911.824, "close_time": 1764842399999, "quote_volume": 3565734.96978, "trades": 8955, "taker_buy_base": 1871.776, "taker_buy_quote": 1706250.12028 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 911.22, "high": 912.33, "low": 908.97, "close": 910.17, "volume": 4066.082, "close_time": 1764845999999, "quote_volume": 3702754.96109, "trades": 7670, "taker_buy_base": 2130.248, "taker_buy_quote": 1940040.6412 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 910.11, "high": 911.12, "low": 907.21, "close": 909.15, "volume": 4387.46, "close_time": 1764849599999, "quote_volume": 3988618.43415, "trades": 9041, "taker_buy_base": 1979.645, "taker_buy_quote": 1799858.64361 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 909.16, "high": 910.52, "low": 906.25, "close": 908.89, "volume": 4398.114, "close_time": 1764853199999, "quote_volume": 3997372.79638, "trades": 9092, "taker_buy_base": 1973.336, "taker_buy_quote": 1793743.70674 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 908.88, "high": 909.78, "low": 902.58, "close": 903.27, "volume": 7400.276, "close_time": 1764856799999, "quote_volume": 6702303.82433, "trades": 15781, "taker_buy_base": 3493.612, "taker_buy_quote": 3164584.90637 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 903.25, "high": 910.88, "low": 901.97, "close": 902.73, "volume": 13481.869, "close_time": 1764860399999, "quote_volume": 12228823.39439, "trades": 24447, "taker_buy_base": 6019.894, "taker_buy_quote": 5460420.30989 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 902.72, "high": 916.38, "low": 902.72, "close": 911.26, "volume": 12266.851, "close_time": 1764863999999, "quote_volume": 11159205.917, "trades": 23480, "taker_buy_base": 6325.855, "taker_buy_quote": 5754739.70559 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 911.15, "high": 914.48, "low": 905.07, "close": 906.35, "volume": 11248.222, "close_time": 1764867599999, "quote_volume": 10225316.36662, "trades": 19256, "taker_buy_base": 5489.225, "taker_buy_quote": 4991375.82744 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 906.34, "high": 907.29, "low": 899.18, "close": 906.07, "volume": 7307.791, "close_time": 1764871199999, "quote_volume": 6605386.79592, "trades": 14600, "taker_buy_base": 3566.605, "taker_buy_quote": 3224127.19931 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 906.23, "high": 906.36, "low": 898.51, "close": 900.05, "volume": 11617.087, "close_time": 1764874799999, "quote_volume": 10484650.28227, "trades": 20479, "taker_buy_base": 5664.916, "taker_buy_quote": 5113154.37192 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 900.08, "high": 900.68, "low": 887.27, "close": 898.84, "volume": 16742.671, "close_time": 1764878399999, "quote_volume": 14986897.94706, "trades": 27698, "taker_buy_base": 7918.703, "taker_buy_quote": 7088721.30389 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 898.83, "high": 902.29, "low": 896.28, "close": 901.67, "volume": 10979.6, "close_time": 1764881999999, "quote_volume": 9869961.83764, "trades": 17403, "taker_buy_base": 5338.868, "taker_buy_quote": 4799451.48925 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 901.63, "high": 903.3, "low": 897.4, "close": 897.8, "volume": 7031.696, "close_time": 1764885599999, "quote_volume": 6333065.31623, "trades": 14326, "taker_buy_base": 3321.673, "taker_buy_quote": 2992095.9795 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 897.87, "high": 904.44, "low": 897.72, "close": 902.42, "volume": 3922.783, "close_time": 1764889199999, "quote_volume": 3534111.97394, "trades": 8848, "taker_buy_base": 2039.496, "taker_buy_quote": 1837566.80622 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 902.4, "high": 903.01, "low": 899.76, "close": 900.23, "volume": 3158.591, "close_time": 1764892799999, "quote_volume": 2847167.29041, "trades": 7508, "taker_buy_base": 1470.3, "taker_buy_quote": 1325270.6141 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 900.27, "high": 904.84, "low": 899.59, "close": 903.0, "volume": 4885.806, "close_time": 1764896399999, "quote_volume": 4410253.78009, "trades": 9895, "taker_buy_base": 2388.256, "taker_buy_quote": 2155900.62806 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 903.0, "high": 907.48, "low": 902.03, "close": 903.89, "volume": 4987.941, "close_time": 1764899999999, "quote_volume": 4511977.45941, "trades": 11429, "taker_buy_base": 2539.987, "taker_buy_quote": 2297669.69858 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 903.85, "high": 907.0, "low": 902.0, "close": 905.06, "volume": 3828.99, "close_time": 1764903599999, "quote_volume": 3463419.41721, "trades": 6935, "taker_buy_base": 2035.934, "taker_buy_quote": 1841558.70386 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 905.07, "high": 907.2, "low": 900.39, "close": 902.1, "volume": 3741.612, "close_time": 1764907199999, "quote_volume": 3380436.42186, "trades": 6835, "taker_buy_base": 1710.321, "taker_buy_quote": 1545198.8418 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 902.04, "high": 905.83, "low": 900.64, "close": 902.64, "volume": 5151.982, "close_time": 1764910799999, "quote_volume": 4653886.03857, "trades": 9294, "taker_buy_base": 2534.332, "taker_buy_quote": 2289379.81569 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 902.59, "high": 904.1, "low": 898.7, "close": 900.22, "volume": 4057.618, "close_time": 1764914399999, "quote_volume": 3654822.67437, "trades": 5715, "taker_buy_base": 1805.143, "taker_buy_quote": 1626102.4431 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 900.28, "high": 904.89, "low": 900.28, "close": 904.65, "volume": 5284.23, "close_time": 1764917999999, "quote_volume": 4770072.12084, "trades": 6862, "taker_buy_base": 2478.886, "taker_buy_quote": 2237731.00588 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 904.64, "high": 908.34, "low": 901.6, "close": 902.1, "volume": 5652.789, "close_time": 1764921599999, "quote_volume": 5113595.74767, "trades": 7613, "taker_buy_base": 2826.613, "taker_buy_quote": 2557085.67634 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 902.03, "high": 902.79, "low": 897.61, "close": 899.8, "volume": 6921.726, "close_time": 1764925199999, "quote_volume": 6233188.47656, "trades": 8789, "taker_buy_base": 3249.702, "taker_buy_quote": 2926929.29375 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 899.56, "high": 899.96, "low": 889.83, "close": 891.32, "volume": 7894.832, "close_time": 1764928799999, "quote_volume": 7061474.2033, "trades": 11556, "taker_buy_base": 3881.433, "taker_buy_quote": 3472367.43297 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 891.23, "high": 896.61, "low": 891.1, "close": 895.04, "volume": 6355.705, "close_time": 1764932399999, "quote_volume": 5682790.13677, "trades": 9446, "taker_buy_base": 3005.984, "taker_buy_quote": 2687585.51076 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 895.04, "high": 896.28, "low": 890.58, "close": 894.43, "volume": 6239.637, "close_time": 1764935999999, "quote_volume": 5577361.84451, "trades": 11043, "taker_buy_base": 3133.698, "taker_buy_quote": 2801320.94579 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 894.42, "high": 894.48, "low": 891.7, "close": 893.11, "volume": 5206.419, "close_time": 1764939599999, "quote_volume": 4650022.03889, "trades": 9453, "taker_buy_base": 2633.101, "taker_buy_quote": 2351757.38504 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 893.12, "high": 895.0, "low": 884.89, "close": 886.92, "volume": 11992.778, "close_time": 1764943199999, "quote_volume": 10673590.38746, "trades": 20198, "taker_buy_base": 5521.716, "taker_buy_quote": 4914497.00442 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 886.93, "high": 891.1, "low": 884.82, "close": 887.84, "volume": 13152.633, "close_time": 1764946799999, "quote_volume": 11679305.28521, "trades": 23569, "taker_buy_base": 6306.958, "taker_buy_quote": 5600813.68971 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 887.79, "high": 900.55, "low": 887.55, "close": 889.01, "volume": 14630.362, "close_time": 1764950399999, "quote_volume": 13085156.32906, "trades": 23734, "taker_buy_base": 7315.004, "taker_buy_quote": 6542933.35325 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 889.0, "high": 889.8, "low": 870.28, "close": 879.38, "volume": 20683.258, "close_time": 1764953999999, "quote_volume": 18174124.88219, "trades": 27786, "taker_buy_base": 9874.174, "taker_buy_quote": 8676009.05108 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 879.26, "high": 884.67, "low": 876.16, "close": 883.17, "volume": 15202.689, "close_time": 1764957599999, "quote_volume": 13381431.29052, "trades": 23806, "taker_buy_base": 7693.822, "taker_buy_quote": 6772272.19616 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 883.21, "high": 887.83, "low": 877.27, "close": 877.93, "volume": 12177.671, "close_time": 1764961199999, "quote_volume": 10744245.40339, "trades": 18729, "taker_buy_base": 5887.343, "taker_buy_quote": 5194398.11197 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 878.02, "high": 885.71, "low": 875.05, "close": 883.95, "volume": 12323.447, "close_time": 1764964799999, "quote_volume": 10854367.7146, "trades": 18092, "taker_buy_base": 6189.656, "taker_buy_quote": 5452021.30249 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 883.94, "high": 885.6, "low": 880.06, "close": 880.66, "volume": 7643.787, "close_time": 1764968399999, "quote_volume": 6742860.97102, "trades": 11959, "taker_buy_base": 3669.826, "taker_buy_quote": 3237313.2015 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 880.7, "high": 883.45, "low": 879.52, "close": 880.97, "volume": 8208.288, "close_time": 1764971999999, "quote_volume": 7237853.31634, "trades": 11883, "taker_buy_base": 4106.01, "taker_buy_quote": 3620586.23773 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 881.18, "high": 884.87, "low": 878.63, "close": 883.06, "volume": 4401.174, "close_time": 1764975599999, "quote_volume": 3877956.19055, "trades": 7116, "taker_buy_base": 2221.459, "taker_buy_quote": 1957256.68051 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 883.13, "high": 884.77, "low": 878.8, "close": 883.87, "volume": 4053.137, "close_time": 1764979199999, "quote_volume": 3574736.13687, "trades": 8461, "taker_buy_base": 2029.752, "taker_buy_quote": 1790124.78749 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 883.92, "high": 885.96, "low": 881.26, "close": 885.67, "volume": 3773.561, "close_time": 1764982799999, "quote_volume": 3333779.36241, "trades": 8709, "taker_buy_base": 1851.221, "taker_buy_quote": 1635609.01682 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 885.63, "high": 887.09, "low": 883.31, "close": 884.87, "volume": 3548.677, "close_time": 1764986399999, "quote_volume": 3141273.80473, "trades": 8397, "taker_buy_base": 1758.526, "taker_buy_quote": 1556582.62878 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 884.86, "high": 885.21, "low": 881.83, "close": 885.02, "volume": 3762.432, "close_time": 1764989999999, "quote_volume": 3323407.52088, "trades": 8313, "taker_buy_base": 1948.471, "taker_buy_quote": 1721121.9784 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 885.08, "high": 888.71, "low": 884.84, "close": 887.85, "volume": 3409.61, "close_time": 1764993599999, "quote_volume": 3024097.23732, "trades": 8350, "taker_buy_base": 1728.627, "taker_buy_quote": 1533347.52039 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 887.85, "high": 888.38, "low": 883.99, "close": 884.51, "volume": 3344.521, "close_time": 1764997199999, "quote_volume": 2963227.46739, "trades": 7520, "taker_buy_base": 1638.061, "taker_buy_quote": 1451239.72893 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 884.6, "high": 885.42, "low": 882.35, "close": 883.72, "volume": 2631.055, "close_time": 1765000799999, "quote_volume": 2325213.70796, "trades": 5368, "taker_buy_base": 1362.626, "taker_buy_quote": 1204280.93983 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 883.6, "high": 885.02, "low": 882.04, "close": 885.01, "volume": 3131.309, "close_time": 1765004399999, "quote_volume": 2766869.93593, "trades": 6660, "taker_buy_base": 1656.18, "taker_buy_quote": 1463530.97632 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 885.08, "high": 886.88, "low": 883.33, "close": 885.04, "volume": 4372.614, "close_time": 1765007999999, "quote_volume": 3871178.19916, "trades": 8785, "taker_buy_base": 2213.29, "taker_buy_quote": 1959529.83008 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 885.05, "high": 885.13, "low": 878.19, "close": 878.59, "volume": 4844.884, "close_time": 1765011599999, "quote_volume": 4268563.23217, "trades": 9331, "taker_buy_base": 2532.616, "taker_buy_quote": 2231336.9499 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 878.63, "high": 883.81, "low": 878.39, "close": 883.12, "volume": 5829.169, "close_time": 1765015199999, "quote_volume": 5143798.94023, "trades": 8974, "taker_buy_base": 2896.419, "taker_buy_quote": 2555949.66085 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 883.04, "high": 885.14, "low": 882.27, "close": 883.58, "volume": 4074.858, "close_time": 1765018799999, "quote_volume": 3600378.03725, "trades": 9370, "taker_buy_base": 1925.152, "taker_buy_quote": 1700862.10059 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 883.51, "high": 885.41, "low": 883.2, "close": 883.72, "volume": 4043.97, "close_time": 1765022399999, "quote_volume": 3575242.74152, "trades": 7601, "taker_buy_base": 2034.472, "taker_buy_quote": 1798589.51298 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 883.72, "high": 885.74, "low": 883.43, "close": 883.99, "volume": 4569.103, "close_time": 1765025999999, "quote_volume": 4040961.69977, "trades": 10343, "taker_buy_base": 2309.819, "taker_buy_quote": 2042730.9444 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 883.99, "high": 890.11, "low": 883.65, "close": 889.72, "volume": 5887.084, "close_time": 1765029599999, "quote_volume": 5222963.05752, "trades": 11761, "taker_buy_base": 2960.275, "taker_buy_quote": 2626318.65706 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 889.72, "high": 897.09, "low": 887.55, "close": 894.83, "volume": 10146.968, "close_time": 1765033199999, "quote_volume": 9049241.48881, "trades": 18242, "taker_buy_base": 5354.968, "taker_buy_quote": 4775534.52238 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 894.92, "high": 895.22, "low": 888.41, "close": 890.56, "volume": 9251.462, "close_time": 1765036799999, "quote_volume": 8252080.99385, "trades": 15275, "taker_buy_base": 4468.05, "taker_buy_quote": 3985285.67749 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 890.5, "high": 898.17, "low": 889.63, "close": 895.46, "volume": 7879.435, "close_time": 1765040399999, "quote_volume": 7049815.80727, "trades": 14589, "taker_buy_base": 4230.666, "taker_buy_quote": 3784266.2491 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 895.38, "high": 895.88, "low": 891.87, "close": 894.02, "volume": 4504.177, "close_time": 1765043999999, "quote_volume": 4025574.63782, "trades": 9478, "taker_buy_base": 2575.97, "taker_buy_quote": 2302312.6988 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 893.95, "high": 894.14, "low": 890.68, "close": 891.44, "volume": 4091.84, "close_time": 1765047599999, "quote_volume": 3652138.62368, "trades": 8431, "taker_buy_base": 2245.682, "taker_buy_quote": 2004407.21479 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 891.45, "high": 892.63, "low": 888.22, "close": 889.94, "volume": 7046.944, "close_time": 1765051199999, "quote_volume": 6272878.21469, "trades": 11124, "taker_buy_base": 3478.601, "taker_buy_quote": 3096563.61507 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 889.95, "high": 895.38, "low": 889.83, "close": 894.49, "volume": 4999.184, "close_time": 1765054799999, "quote_volume": 4464407.23183, "trades": 10188, "taker_buy_base": 2430.789, "taker_buy_quote": 2170502.97996 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 894.31, "high": 896.21, "low": 893.32, "close": 894.57, "volume": 7045.47, "close_time": 1765058399999, "quote_volume": 6302849.60219, "trades": 12408, "taker_buy_base": 3303.415, "taker_buy_quote": 2955251.36951 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 894.53, "high": 895.6, "low": 891.35, "close": 892.07, "volume": 3866.603, "close_time": 1765061999999, "quote_volume": 3455769.48925, "trades": 7004, "taker_buy_base": 1780.18, "taker_buy_quote": 1591070.85509 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 892.0, "high": 893.13, "low": 889.52, "close": 890.6, "volume": 5014.972, "close_time": 1765065599999, "quote_volume": 4468064.69326, "trades": 10297, "taker_buy_base": 2422.456, "taker_buy_quote": 2158241.45632 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 890.62, "high": 894.11, "low": 890.13, "close": 893.52, "volume": 3334.516, "close_time": 1765069199999, "quote_volume": 2975359.19807, "trades": 6882, "taker_buy_base": 1617.756, "taker_buy_quote": 1443571.66987 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 893.54, "high": 894.71, "low": 892.43, "close": 893.19, "volume": 2689.006, "close_time": 1765072799999, "quote_volume": 2403066.65454, "trades": 6068, "taker_buy_base": 1321.185, "taker_buy_quote": 1180678.05026 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 893.24, "high": 897.21, "low": 893.11, "close": 896.6, "volume": 4054.22, "close_time": 1765076399999, "quote_volume": 3629000.01429, "trades": 8950, "taker_buy_base": 1535.007, "taker_buy_quote": 1373865.3593 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 896.42, "high": 898.49, "low": 894.99, "close": 898.19, "volume": 2515.423, "close_time": 1765079999999, "quote_volume": 2254966.55026, "trades": 5695, "taker_buy_base": 1314.38, "taker_buy_quote": 1178336.45289 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 898.25, "high": 898.37, "low": 895.34, "close": 896.2, "volume": 2246.893, "close_time": 1765083599999, "quote_volume": 2015155.85931, "trades": 5002, "taker_buy_base": 1083.903, "taker_buy_quote": 972053.29892 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 896.22, "high": 896.78, "low": 893.34, "close": 894.42, "volume": 2307.647, "close_time": 1765087199999, "quote_volume": 2064430.45367, "trades": 5117, "taker_buy_base": 1198.054, "taker_buy_quote": 1071837.5206 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 894.47, "high": 897.12, "low": 894.12, "close": 895.41, "volume": 2937.034, "close_time": 1765090799999, "quote_volume": 2631336.4606, "trades": 6129, "taker_buy_base": 1246.287, "taker_buy_quote": 1116551.20436 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 895.41, "high": 895.88, "low": 891.18, "close": 891.67, "volume": 3814.792, "close_time": 1765094399999, "quote_volume": 3407677.27553, "trades": 9075, "taker_buy_base": 1856.719, "taker_buy_quote": 1658577.52591 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 891.71, "high": 893.74, "low": 889.05, "close": 891.44, "volume": 3862.708, "close_time": 1765097999999, "quote_volume": 3442702.40435, "trades": 8689, "taker_buy_base": 1872.091, "taker_buy_quote": 1668619.74079 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 891.51, "high": 892.02, "low": 886.81, "close": 887.28, "volume": 4215.205, "close_time": 1765101599999, "quote_volume": 3747657.15687, "trades": 8439, "taker_buy_base": 1862.059, "taker_buy_quote": 1655872.81497 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 887.37, "high": 892.04, "low": 886.99, "close": 889.84, "volume": 2986.454, "close_time": 1765105199999, "quote_volume": 2656144.17205, "trades": 6444, "taker_buy_base": 1406.098, "taker_buy_quote": 1250641.43428 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 889.85, "high": 891.3, "low": 887.6, "close": 888.24, "volume": 2979.945, "close_time": 1765108799999, "quote_volume": 2651113.67433, "trades": 6670, "taker_buy_base": 1552.815, "taker_buy_quote": 1381302.48495 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 888.28, "high": 894.26, "low": 887.84, "close": 893.27, "volume": 3990.652, "close_time": 1765112399999, "quote_volume": 3557252.71933, "trades": 7918, "taker_buy_base": 1933.87, "taker_buy_quote": 1723814.37559 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 893.33, "high": 893.62, "low": 884.72, "close": 887.11, "volume": 6583.762, "close_time": 1765115999999, "quote_volume": 5845079.00771, "trades": 12356, "taker_buy_base": 3396.746, "taker_buy_quote": 3015612.38531 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 887.02, "high": 887.86, "low": 870.34, "close": 873.96, "volume": 22157.704, "close_time": 1765119599999, "quote_volume": 19433042.09361, "trades": 33107, "taker_buy_base": 10457.256, "taker_buy_quote": 9169935.76276 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 873.62, "high": 892.62, "low": 870.8, "close": 890.54, "volume": 17603.086, "close_time": 1765123199999, "quote_volume": 15527096.24151, "trades": 28849, "taker_buy_base": 9053.452, "taker_buy_quote": 7985774.52316 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 890.61, "high": 894.97, "low": 886.74, "close": 894.47, "volume": 8513.404, "close_time": 1765126799999, "quote_volume": 7575639.84476, "trades": 16854, "taker_buy_base": 3836.53, "taker_buy_quote": 3414499.18196 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 894.46, "high": 904.19, "low": 890.9, "close": 899.53, "volume": 17227.423, "close_time": 1765130399999, "quote_volume": 15479970.00079, "trades": 26911, "taker_buy_base": 9568.359, "taker_buy_quote": 8600377.59643 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 899.41, "high": 906.13, "low": 899.41, "close": 901.92, "volume": 8275.347, "close_time": 1765133999999, "quote_volume": 7475790.08906, "trades": 15602, "taker_buy_base": 4339.415, "taker_buy_quote": 3920277.25879 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 902.07, "high": 904.21, "low": 900.4, "close": 904.08, "volume": 4883.341, "close_time": 1765137599999, "quote_volume": 4406376.08378, "trades": 9512, "taker_buy_base": 2398.378, "taker_buy_quote": 2164283.88268 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 904.16, "high": 905.53, "low": 903.13, "close": 903.87, "volume": 4351.897, "close_time": 1765141199999, "quote_volume": 3934950.25922, "trades": 8215, "taker_buy_base": 2135.837, "taker_buy_quote": 1931273.39974 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 903.9, "high": 903.97, "low": 893.4, "close": 896.39, "volume": 8676.7, "close_time": 1765144799999, "quote_volume": 7806965.50541, "trades": 16278, "taker_buy_base": 3867.444, "taker_buy_quote": 3478798.60794 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 896.46, "high": 896.46, "low": 881.17, "close": 889.23, "volume": 12588.762, "close_time": 1765148399999, "quote_volume": 11183480.57287, "trades": 24164, "taker_buy_base": 6533.268, "taker_buy_quote": 5802465.66107 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 889.0, "high": 895.4, "low": 887.04, "close": 894.61, "volume": 7221.926, "close_time": 1765151999999, "quote_volume": 6436262.76513, "trades": 15990, "taker_buy_base": 3698.453, "taker_buy_quote": 3296496.06921 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 894.68, "high": 899.0, "low": 891.34, "close": 896.6, "volume": 7403.928, "close_time": 1765155599999, "quote_volume": 6631916.21442, "trades": 14812, "taker_buy_base": 3327.861, "taker_buy_quote": 2980990.94348 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 896.68, "high": 910.12, "low": 895.92, "close": 902.71, "volume": 11057.92, "close_time": 1765159199999, "quote_volume": 9991375.27626, "trades": 21734, "taker_buy_base": 5378.955, "taker_buy_quote": 4859795.0507 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 902.81, "high": 903.81, "low": 899.63, "close": 902.96, "volume": 6099.415, "close_time": 1765162799999, "quote_volume": 5501329.50503, "trades": 10742, "taker_buy_base": 3135.543, "taker_buy_quote": 2828265.75632 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 903.0, "high": 903.59, "low": 900.1, "close": 902.2, "volume": 5225.246, "close_time": 1765166399999, "quote_volume": 4712195.90208, "trades": 8907, "taker_buy_base": 2524.908, "taker_buy_quote": 2277081.44375 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 902.3, "high": 906.08, "low": 900.81, "close": 903.59, "volume": 4422.329, "close_time": 1765169999999, "quote_volume": 3993542.50899, "trades": 8940, "taker_buy_base": 2124.401, "taker_buy_quote": 1918536.62094 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 903.55, "high": 903.71, "low": 900.6, "close": 902.55, "volume": 4003.828, "close_time": 1765173599999, "quote_volume": 3612503.15808, "trades": 7054, "taker_buy_base": 2007.717, "taker_buy_quote": 1811594.9853 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 902.56, "high": 904.57, "low": 902.04, "close": 902.89, "volume": 3400.035, "close_time": 1765177199999, "quote_volume": 3071661.25924, "trades": 6159, "taker_buy_base": 1565.541, "taker_buy_quote": 1414353.23206 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 902.92, "high": 905.33, "low": 900.93, "close": 903.25, "volume": 3987.881, "close_time": 1765180799999, "quote_volume": 3601629.09409, "trades": 7124, "taker_buy_base": 2053.009, "taker_buy_quote": 1854140.09356 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 903.29, "high": 907.43, "low": 902.69, "close": 906.56, "volume": 3883.485, "close_time": 1765184399999, "quote_volume": 3515239.10429, "trades": 7085, "taker_buy_base": 2086.428, "taker_buy_quote": 1888501.2441 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 906.41, "high": 912.64, "low": 906.27, "close": 910.03, "volume": 7647.155, "close_time": 1765187999999, "quote_volume": 6958299.11244, "trades": 13757, "taker_buy_base": 3786.876, "taker_buy_quote": 3445802.28535 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 910.12, "high": 911.33, "low": 908.06, "close": 910.04, "volume": 5057.566, "close_time": 1765191599999, "quote_volume": 4601591.10689, "trades": 8131, "taker_buy_base": 2540.794, "taker_buy_quote": 2311816.79156 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 910.11, "high": 910.46, "low": 904.89, "close": 906.09, "volume": 4138.823, "close_time": 1765195199999, "quote_volume": 3755674.10359, "trades": 6915, "taker_buy_base": 1964.662, "taker_buy_quote": 1782863.6453 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 906.03, "high": 908.75, "low": 904.4, "close": 908.46, "volume": 6557.213, "close_time": 1765198799999, "quote_volume": 5942008.99085, "trades": 9602, "taker_buy_base": 3266.681, "taker_buy_quote": 2960375.68819 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 908.56, "high": 911.73, "low": 906.52, "close": 910.57, "volume": 9226.904, "close_time": 1765202399999, "quote_volume": 8392935.13833, "trades": 12481, "taker_buy_base": 4497.048, "taker_buy_quote": 4090585.33544 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 910.49, "high": 913.34, "low": 904.32, "close": 904.43, "volume": 14884.332, "close_time": 1765205999999, "quote_volume": 13535392.75046, "trades": 22508, "taker_buy_base": 7124.542, "taker_buy_quote": 6479839.07089 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 904.65, "high": 907.09, "low": 896.34, "close": 896.79, "volume": 21296.15, "close_time": 1765209599999, "quote_volume": 19177355.27989, "trades": 31167, "taker_buy_base": 10327.097, "taker_buy_quote": 9300445.95978 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 896.8, "high": 901.1, "low": 892.75, "close": 894.47, "volume": 15894.609, "close_time": 1765213199999, "quote_volume": 14251500.24764, "trades": 18569, "taker_buy_base": 8045.814, "taker_buy_quote": 7214696.16231 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 894.44, "high": 898.04, "low": 891.75, "close": 896.84, "volume": 11737.809, "close_time": 1765216799999, "quote_volume": 10503242.32335, "trades": 14534, "taker_buy_base": 6032.171, "taker_buy_quote": 5397830.26649 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 896.76, "high": 898.59, "low": 889.19, "close": 891.37, "volume": 10902.828, "close_time": 1765220399999, "quote_volume": 9761413.07882, "trades": 14330, "taker_buy_base": 5445.994, "taker_buy_quote": 4876299.91355 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 891.24, "high": 897.5, "low": 891.09, "close": 894.96, "volume": 8399.829, "close_time": 1765223999999, "quote_volume": 7512320.42108, "trades": 11352, "taker_buy_base": 4089.046, "taker_buy_quote": 3656917.10101 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 895.12, "high": 902.31, "low": 894.91, "close": 901.2, "volume": 10423.919, "close_time": 1765227599999, "quote_volume": 9368953.66159, "trades": 13851, "taker_buy_base": 5059.086, "taker_buy_quote": 4547125.30391 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 901.25, "high": 905.4, "low": 898.92, "close": 904.36, "volume": 8874.837, "close_time": 1765231199999, "quote_volume": 8004643.65943, "trades": 12649, "taker_buy_base": 4378.237, "taker_buy_quote": 3948663.66066 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 904.45, "high": 904.82, "low": 898.17, "close": 899.79, "volume": 4227.108, "close_time": 1765234799999, "quote_volume": 3808787.61479, "trades": 7261, "taker_buy_base": 2110.439, "taker_buy_quote": 1901766.60903 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 899.81, "high": 900.78, "low": 896.44, "close": 897.36, "volume": 4132.256, "close_time": 1765238399999, "quote_volume": 3714689.76622, "trades": 9844, "taker_buy_base": 2197.499, "taker_buy_quote": 1975420.24242 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 897.42, "high": 900.1, "low": 896.01, "close": 896.44, "volume": 4708.139, "close_time": 1765241999999, "quote_volume": 4228699.10172, "trades": 9670, "taker_buy_base": 2176.943, "taker_buy_quote": 1955413.17747 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 896.51, "high": 897.21, "low": 890.92, "close": 892.57, "volume": 6788.569, "close_time": 1765245599999, "quote_volume": 6068188.517, "trades": 13792, "taker_buy_base": 3185.255, "taker_buy_quote": 2847289.80303 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 892.74, "high": 895.35, "low": 891.41, "close": 891.88, "volume": 5729.744, "close_time": 1765249199999, "quote_volume": 5120027.41592, "trades": 10818, "taker_buy_base": 2776.669, "taker_buy_quote": 2481336.82913 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 891.99, "high": 895.16, "low": 888.29, "close": 894.38, "volume": 7535.26, "close_time": 1765252799999, "quote_volume": 6718811.58982, "trades": 14598, "taker_buy_base": 3761.663, "taker_buy_quote": 3354289.65132 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 894.41, "high": 896.29, "low": 890.31, "close": 891.26, "volume": 4931.514, "close_time": 1765256399999, "quote_volume": 4403373.17055, "trades": 10034, "taker_buy_base": 2479.89, "taker_buy_quote": 2214280.2998 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 891.25, "high": 892.59, "low": 888.89, "close": 889.42, "volume": 6056.952, "close_time": 1765259999999, "quote_volume": 5396704.05014, "trades": 10426, "taker_buy_base": 2800.453, "taker_buy_quote": 2495326.03589 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 889.44, "high": 890.83, "low": 884.57, "close": 887.68, "volume": 5558.919, "close_time": 1765263599999, "quote_volume": 4932425.74849, "trades": 12080, "taker_buy_base": 2752.69, "taker_buy_quote": 2442653.00951 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 887.76, "high": 890.31, "low": 887.21, "close": 889.27, "volume": 3938.324, "close_time": 1765267199999, "quote_volume": 3500201.02987, "trades": 6813, "taker_buy_base": 2174.682, "taker_buy_quote": 1932835.5786 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 889.26, "high": 889.41, "low": 886.14, "close": 887.91, "volume": 4885.412, "close_time": 1765270799999, "quote_volume": 4337513.64778, "trades": 10168, "taker_buy_base": 2406.737, "taker_buy_quote": 2136977.7682 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 887.84, "high": 888.16, "low": 885.03, "close": 885.98, "volume": 3090.366, "close_time": 1765274399999, "quote_volume": 2739377.51826, "trades": 6189, "taker_buy_base": 1405.908, "taker_buy_quote": 1246361.83184 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 886.05, "high": 888.53, "low": 883.63, "close": 887.16, "volume": 7928.624, "close_time": 1765277999999, "quote_volume": 7026329.14845, "trades": 15794, "taker_buy_base": 4209.463, "taker_buy_quote": 3730599.46227 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 887.15, "high": 888.01, "low": 884.92, "close": 887.28, "volume": 5164.879, "close_time": 1765281599999, "quote_volume": 4578367.4146, "trades": 9897, "taker_buy_base": 2696.418, "taker_buy_quote": 2390290.21783 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 887.28, "high": 889.28, "low": 885.77, "close": 888.42, "volume": 7339.933, "close_time": 1765285199999, "quote_volume": 6517195.62454, "trades": 14787, "taker_buy_base": 4001.515, "taker_buy_quote": 3553039.87577 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 888.35, "high": 889.42, "low": 881.74, "close": 884.21, "volume": 10887.963, "close_time": 1765288799999, "quote_volume": 9642966.20257, "trades": 17099, "taker_buy_base": 5645.469, "taker_buy_quote": 5000385.39852 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 884.16, "high": 886.25, "low": 882.17, "close": 885.47, "volume": 14020.714, "close_time": 1765292399999, "quote_volume": 12396381.18819, "trades": 20053, "taker_buy_base": 6888.837, "taker_buy_quote": 6091456.02661 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 885.41, "high": 909.16, "low": 884.95, "close": 907.78, "volume": 22706.518, "close_time": 1765295999999, "quote_volume": 20351126.58514, "trades": 33724, "taker_buy_base": 11295.64, "taker_buy_quote": 10125450.88673 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 907.71, "high": 927.23, "low": 907.7, "close": 923.12, "volume": 27956.978, "close_time": 1765299599999, "quote_volume": 25697983.98009, "trades": 41522, "taker_buy_base": 13165.08, "taker_buy_quote": 12101104.16992 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 923.25, "high": 928.2, "low": 915.76, "close": 918.56, "volume": 14840.004, "close_time": 1765303199999, "quote_volume": 13670299.88218, "trades": 25712, "taker_buy_base": 6999.248, "taker_buy_quote": 6449431.66698 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 918.67, "high": 920.77, "low": 914.8, "close": 917.0, "volume": 10224.253, "close_time": 1765306799999, "quote_volume": 9389816.7104, "trades": 19460, "taker_buy_base": 4642.094, "taker_buy_quote": 4263103.42512 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 917.1, "high": 917.35, "low": 913.28, "close": 914.42, "volume": 11202.095, "close_time": 1765310399999, "quote_volume": 10253941.00839, "trades": 20027, "taker_buy_base": 5554.48, "taker_buy_quote": 5084436.86026 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 914.3, "high": 914.73, "low": 904.24, "close": 908.76, "volume": 13452.073, "close_time": 1765313999999, "quote_volume": 12226691.4441, "trades": 24283, "taker_buy_base": 6724.741, "taker_buy_quote": 6111358.73233 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 908.75, "high": 909.83, "low": 893.95, "close": 899.43, "volume": 15899.253, "close_time": 1765317599999, "quote_volume": 14355050.57531, "trades": 29032, "taker_buy_base": 8369.554, "taker_buy_quote": 7555362.54503 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 899.59, "high": 904.56, "low": 899.47, "close": 902.88, "volume": 5565.991, "close_time": 1765321199999, "quote_volume": 5020637.33505, "trades": 13485, "taker_buy_base": 3071.243, "taker_buy_quote": 2770403.39234 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 902.81, "high": 903.23, "low": 897.41, "close": 897.53, "volume": 5272.848, "close_time": 1765324799999, "quote_volume": 4750004.90981, "trades": 14188, "taker_buy_base": 2881.959, "taker_buy_quote": 2596300.76129 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 897.4, "high": 899.26, "low": 891.32, "close": 891.52, "volume": 8202.104, "close_time": 1765328399999, "quote_volume": 7349524.17223, "trades": 20046, "taker_buy_base": 4201.682, "taker_buy_quote": 3765045.54109 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 891.55, "high": 892.89, "low": 887.56, "close": 890.86, "volume": 8474.655, "close_time": 1765331999999, "quote_volume": 7547025.45433, "trades": 19932, "taker_buy_base": 4134.296, "taker_buy_quote": 3682194.03818 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 890.79, "high": 893.61, "low": 888.52, "close": 891.13, "volume": 6181.63, "close_time": 1765335599999, "quote_volume": 5505004.07394, "trades": 17804, "taker_buy_base": 3186.126, "taker_buy_quote": 2837642.78822 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 891.09, "high": 892.14, "low": 889.62, "close": 890.61, "volume": 5312.654, "close_time": 1765339199999, "quote_volume": 4732896.69125, "trades": 13323, "taker_buy_base": 2955.833, "taker_buy_quote": 2633326.32419 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 890.64, "high": 893.25, "low": 889.23, "close": 890.44, "volume": 5092.287, "close_time": 1765342799999, "quote_volume": 4539935.35324, "trades": 12302, "taker_buy_base": 2693.314, "taker_buy_quote": 2401498.76882 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 890.33, "high": 893.56, "low": 889.26, "close": 893.22, "volume": 5955.029, "close_time": 1765346399999, "quote_volume": 5308475.00101, "trades": 11327, "taker_buy_base": 3088.393, "taker_buy_quote": 2753458.6615 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 893.22, "high": 896.66, "low": 892.18, "close": 894.36, "volume": 5525.168, "close_time": 1765349999999, "quote_volume": 4940895.03928, "trades": 11619, "taker_buy_base": 3127.502, "taker_buy_quote": 2796807.75775 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 894.34, "high": 894.46, "low": 891.32, "close": 894.42, "volume": 4096.248, "close_time": 1765353599999, "quote_volume": 3657870.92547, "trades": 7803, "taker_buy_base": 2166.734, "taker_buy_quote": 1934980.31957 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 894.37, "high": 895.29, "low": 892.12, "close": 892.17, "volume": 6820.487, "close_time": 1765357199999, "quote_volume": 6095606.11722, "trades": 13286, "taker_buy_base": 3456.03, "taker_buy_quote": 3088621.70518 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 892.2, "high": 894.39, "low": 889.59, "close": 893.02, "volume": 6074.87, "close_time": 1765360799999, "quote_volume": 5417464.13705, "trades": 13759, "taker_buy_base": 3287.616, "taker_buy_quote": 2932115.67638 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 892.93, "high": 896.5, "low": 887.3, "close": 887.98, "volume": 9561.349, "close_time": 1765364399999, "quote_volume": 8517038.12264, "trades": 19682, "taker_buy_base": 4225.683, "taker_buy_quote": 3764566.79459 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 887.93, "high": 889.69, "low": 884.6, "close": 886.86, "volume": 4977.554, "close_time": 1765367999999, "quote_volume": 4415896.87306, "trades": 8755, "taker_buy_base": 2418.054, "taker_buy_quote": 2145267.80557 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 886.89, "high": 888.34, "low": 884.33, "close": 887.86, "volume": 5150.424, "close_time": 1765371599999, "quote_volume": 4563553.48348, "trades": 10088, "taker_buy_base": 2652.922, "taker_buy_quote": 2350655.4295 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 887.86, "high": 892.17, "low": 887.66, "close": 891.6, "volume": 5911.818, "close_time": 1765375199999, "quote_volume": 5264774.68854, "trades": 12700, "taker_buy_base": 2792.704, "taker_buy_quote": 2487261.64263 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 891.62, "high": 892.22, "low": 887.49, "close": 890.06, "volume": 10714.996, "close_time": 1765378799999, "quote_volume": 9536455.01729, "trades": 21473, "taker_buy_base": 5140.332, "taker_buy_quote": 4574997.18471 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 890.02, "high": 892.84, "low": 887.34, "close": 891.6, "volume": 11326.298, "close_time": 1765382399999, "quote_volume": 10084965.94478, "trades": 21300, "taker_buy_base": 5490.133, "taker_buy_quote": 4888375.34168 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 891.62, "high": 898.15, "low": 889.81, "close": 896.74, "volume": 10358.135, "close_time": 1765385999999, "quote_volume": 9262718.82495, "trades": 19589, "taker_buy_base": 4760.379, "taker_buy_quote": 4256437.02167 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 896.67, "high": 897.96, "low": 893.68, "close": 896.55, "volume": 7218.225, "close_time": 1765389599999, "quote_volume": 6466773.22551, "trades": 16031, "taker_buy_base": 3608.764, "taker_buy_quote": 3232978.31976 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 896.45, "high": 903.1, "low": 894.21, "close": 898.77, "volume": 10046.052, "close_time": 1765393199999, "quote_volume": 9022205.04985, "trades": 21740, "taker_buy_base": 4749.706, "taker_buy_quote": 4265450.26728 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 898.8, "high": 905.47, "low": 892.58, "close": 902.38, "volume": 27142.471, "close_time": 1765396799999, "quote_volume": 24435113.17487, "trades": 39309, "taker_buy_base": 13379.977, "taker_buy_quote": 12046380.93345 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 902.31, "high": 916.43, "low": 897.59, "close": 899.24, "volume": 22378.212, "close_time": 1765400399999, "quote_volume": 20273803.62495, "trades": 39079, "taker_buy_base": 10757.24, "taker_buy_quote": 9746715.85421 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 899.24, "high": 902.68, "low": 894.4, "close": 897.31, "volume": 13237.335, "close_time": 1765403999999, "quote_volume": 11901406.2562, "trades": 30526, "taker_buy_base": 6319.546, "taker_buy_quote": 5681963.5756 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 897.37, "high": 900.98, "low": 890.99, "close": 898.72, "volume": 7593.071, "close_time": 1765407599999, "quote_volume": 6807692.384, "trades": 17447, "taker_buy_base": 3711.426, "taker_buy_quote": 3327215.24703 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 898.55, "high": 901.27, "low": 893.16, "close": 893.77, "volume": 5216.166, "close_time": 1765411199999, "quote_volume": 4683600.26796, "trades": 14307, "taker_buy_base": 2477.878, "taker_buy_quote": 2224919.93607 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 893.76, "high": 895.14, "low": 881.17, "close": 883.82, "volume": 11981.733, "close_time": 1765414799999, "quote_volume": 10643232.27233, "trades": 23695, "taker_buy_base": 6219.958, "taker_buy_quote": 5524953.90432 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 883.8, "high": 884.47, "low": 873.83, "close": 876.84, "volume": 12476.242, "close_time": 1765418399999, "quote_volume": 10967785.60075, "trades": 24710, "taker_buy_base": 6178.064, "taker_buy_quote": 5431128.80033 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 876.84, "high": 877.2, "low": 863.79, "close": 867.32, "volume": 12095.641, "close_time": 1765421999999, "quote_volume": 10515308.35617, "trades": 23650, "taker_buy_base": 5423.814, "taker_buy_quote": 4715666.28841 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 867.39, "high": 870.1, "low": 861.76, "close": 868.45, "volume": 9714.919, "close_time": 1765425599999, "quote_volume": 8411580.50781, "trades": 14868, "taker_buy_base": 4671.633, "taker_buy_quote": 4045231.76363 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 868.41, "high": 872.28, "low": 865.0, "close": 871.32, "volume": 6830.602, "close_time": 1765429199999, "quote_volume": 5935214.92631, "trades": 11492, "taker_buy_base": 3499.291, "taker_buy_quote": 3040696.27782 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 871.36, "high": 873.98, "low": 867.22, "close": 872.6, "volume": 3846.732, "close_time": 1765432799999, "quote_volume": 3350999.31204, "trades": 6849, "taker_buy_base": 2122.915, "taker_buy_quote": 1849340.99441 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 872.63, "high": 873.12, "low": 868.5, "close": 870.22, "volume": 3864.509, "close_time": 1765436399999, "quote_volume": 3364983.22208, "trades": 6138, "taker_buy_base": 1934.818, "taker_buy_quote": 1684772.32181 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 870.04, "high": 871.27, "low": 866.5, "close": 867.25, "volume": 3424.233, "close_time": 1765439999999, "quote_volume": 2974223.1379, "trades": 5224, "taker_buy_base": 1720.625, "taker_buy_quote": 1494698.86759 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 867.12, "high": 867.39, "low": 862.42, "close": 865.6, "volume": 5193.867, "close_time": 1765443599999, "quote_volume": 4490673.10781, "trades": 8405, "taker_buy_base": 2633.774, "taker_buy_quote": 2277316.01768 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 865.35, "high": 868.79, "low": 864.96, "close": 867.18, "volume": 4298.868, "close_time": 1765447199999, "quote_volume": 3727754.41686, "trades": 7018, "taker_buy_base": 2242.43, "taker_buy_quote": 1944479.06764 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 867.35, "high": 868.09, "low": 865.17, "close": 866.16, "volume": 3327.786, "close_time": 1765450799999, "quote_volume": 2884341.8953, "trades": 5646, "taker_buy_base": 1624.71, "taker_buy_quote": 1408282.43882 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 866.18, "high": 869.29, "low": 865.58, "close": 866.71, "volume": 2941.031, "close_time": 1765454399999, "quote_volume": 2550924.11984, "trades": 5184, "taker_buy_base": 1450.031, "taker_buy_quote": 1257810.97255 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 866.71, "high": 868.68, "low": 864.71, "close": 866.58, "volume": 3505.753, "close_time": 1765457999999, "quote_volume": 3038336.44962, "trades": 7381, "taker_buy_base": 1727.724, "taker_buy_quote": 1497466.6633 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 866.52, "high": 868.87, "low": 866.13, "close": 867.96, "volume": 3975.87, "close_time": 1765461599999, "quote_volume": 3449416.25569, "trades": 8659, "taker_buy_base": 2018.126, "taker_buy_quote": 1750934.848 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 867.97, "high": 869.28, "low": 859.61, "close": 861.95, "volume": 10777.108, "close_time": 1765465199999, "quote_volume": 9324710.44049, "trades": 17844, "taker_buy_base": 5344.475, "taker_buy_quote": 4624866.88946 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 861.88, "high": 871.25, "low": 860.87, "close": 865.97, "volume": 10346.506, "close_time": 1765468799999, "quote_volume": 8957376.4471, "trades": 16686, "taker_buy_base": 5134.73, "taker_buy_quote": 4445727.8111 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 865.99, "high": 869.72, "low": 861.07, "close": 866.66, "volume": 7868.307, "close_time": 1765472399999, "quote_volume": 6805121.97846, "trades": 11735, "taker_buy_base": 3951.0, "taker_buy_quote": 3417416.72658 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 866.74, "high": 871.71, "low": 865.65, "close": 869.47, "volume": 4827.047, "close_time": 1765475999999, "quote_volume": 4195440.87356, "trades": 7644, "taker_buy_base": 2271.713, "taker_buy_quote": 1974602.0975 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 869.36, "high": 881.61, "low": 868.67, "close": 875.52, "volume": 8194.351, "close_time": 1765479599999, "quote_volume": 7169685.58923, "trades": 14213, "taker_buy_base": 3952.163, "taker_buy_quote": 3457664.58387 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 875.63, "high": 881.37, "low": 873.82, "close": 876.25, "volume": 7780.634, "close_time": 1765483199999, "quote_volume": 6825820.97851, "trades": 15744, "taker_buy_base": 3775.906, "taker_buy_quote": 3312405.84162 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 876.17, "high": 881.68, "low": 875.21, "close": 880.67, "volume": 6784.464, "close_time": 1765486799999, "quote_volume": 5964071.48119, "trades": 10848, "taker_buy_base": 3483.848, "taker_buy_quote": 3063345.70636 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 880.92, "high": 892.0, "low": 879.81, "close": 888.72, "volume": 10869.82, "close_time": 1765490399999, "quote_volume": 9636927.29584, "trades": 18925, "taker_buy_base": 5283.229, "taker_buy_quote": 4682505.40287 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 888.8, "high": 891.0, "low": 883.67, "close": 884.6, "volume": 5322.017, "close_time": 1765493999999, "quote_volume": 4722398.51746, "trades": 10051, "taker_buy_base": 2583.877, "taker_buy_quote": 2292605.91835 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 884.66, "high": 889.0, "low": 883.38, "close": 886.35, "volume": 4366.724, "close_time": 1765497599999, "quote_volume": 3869383.31836, "trades": 9067, "taker_buy_base": 2299.875, "taker_buy_quote": 2038080.94436 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 886.27, "high": 888.46, "low": 880.24, "close": 880.63, "volume": 4886.212, "close_time": 1765501199999, "quote_volume": 4326016.77332, "trades": 9584, "taker_buy_base": 2295.481, "taker_buy_quote": 2033200.77235 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 880.8, "high": 889.52, "low": 880.8, "close": 886.89, "volume": 4333.491, "close_time": 1765504799999, "quote_volume": 3840468.20839, "trades": 9089, "taker_buy_base": 2025.163, "taker_buy_quote": 1794252.37001 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 886.88, "high": 893.03, "low": 886.09, "close": 892.91, "volume": 3809.03, "close_time": 1765508399999, "quote_volume": 3389383.08726, "trades": 6869, "taker_buy_base": 1958.624, "taker_buy_quote": 1743167.1166 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 892.99, "high": 896.43, "low": 889.88, "close": 892.68, "volume": 3464.844, "close_time": 1765511999999, "quote_volume": 3093220.05787, "trades": 7877, "taker_buy_base": 1602.838, "taker_buy_quote": 1430643.79715 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 892.64, "high": 893.06, "low": 888.75, "close": 889.29, "volume": 2715.767, "close_time": 1765515599999, "quote_volume": 2417668.33251, "trades": 5816, "taker_buy_base": 1398.446, "taker_buy_quote": 1245036.07359 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 889.35, "high": 891.8, "low": 886.47, "close": 891.32, "volume": 2504.671, "close_time": 1765519199999, "quote_volume": 2226402.00915, "trades": 5890, "taker_buy_base": 1295.924, "taker_buy_quote": 1151950.25396 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 891.35, "high": 894.48, "low": 891.14, "close": 891.49, "volume": 2773.101, "close_time": 1765522799999, "quote_volume": 2475494.39276, "trades": 5044, "taker_buy_base": 1370.31, "taker_buy_quote": 1223252.29466 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 891.56, "high": 891.8, "low": 888.73, "close": 889.46, "volume": 2757.794, "close_time": 1765526399999, "quote_volume": 2455074.49559, "trades": 4912, "taker_buy_base": 1255.682, "taker_buy_quote": 1117909.69759 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 889.42, "high": 889.65, "low": 885.2, "close": 886.9, "volume": 3992.564, "close_time": 1765529999999, "quote_volume": 3543267.81753, "trades": 8495, "taker_buy_base": 2037.957, "taker_buy_quote": 1808719.54645 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 886.99, "high": 888.19, "low": 885.25, "close": 887.57, "volume": 3094.539, "close_time": 1765533599999, "quote_volume": 2744008.84436, "trades": 6804, "taker_buy_base": 1700.496, "taker_buy_quote": 1507945.81566 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 887.62, "high": 888.51, "low": 885.19, "close": 885.45, "volume": 2974.812, "close_time": 1765537199999, "quote_volume": 2638331.54946, "trades": 6173, "taker_buy_base": 1617.652, "taker_buy_quote": 1434704.98293 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 885.45, "high": 886.58, "low": 883.83, "close": 886.26, "volume": 3243.349, "close_time": 1765540799999, "quote_volume": 2870574.46992, "trades": 7233, "taker_buy_base": 1490.524, "taker_buy_quote": 1319375.08894 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 886.23, "high": 888.34, "low": 885.32, "close": 888.11, "volume": 3275.44, "close_time": 1765544399999, "quote_volume": 2904144.50773, "trades": 6537, "taker_buy_base": 1610.286, "taker_buy_quote": 1427865.17142 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 888.09, "high": 889.31, "low": 886.8, "close": 888.09, "volume": 2798.559, "close_time": 1765547999999, "quote_volume": 2485102.81391, "trades": 5140, "taker_buy_base": 1506.241, "taker_buy_quote": 1337591.92385 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 888.12, "high": 892.75, "low": 887.35, "close": 891.48, "volume": 7156.938, "close_time": 1765551599999, "quote_volume": 6371562.99017, "trades": 13717, "taker_buy_base": 3675.992, "taker_buy_quote": 3272849.02364 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 891.42, "high": 891.61, "low": 872.36, "close": 874.42, "volume": 16811.099, "close_time": 1765555199999, "quote_volume": 14838745.52508, "trades": 27344, "taker_buy_base": 7761.488, "taker_buy_quote": 6849878.50898 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 873.98, "high": 879.74, "low": 870.73, "close": 876.03, "volume": 12455.496, "close_time": 1765558799999, "quote_volume": 10903794.31639, "trades": 22192, "taker_buy_base": 6336.741, "taker_buy_quote": 5547974.06136 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 876.05, "high": 880.68, "low": 874.05, "close": 875.66, "volume": 6755.673, "close_time": 1765562399999, "quote_volume": 5925689.70379, "trades": 12300, "taker_buy_base": 3712.642, "taker_buy_quote": 3256732.91072 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 875.75, "high": 882.45, "low": 874.67, "close": 880.27, "volume": 5241.487, "close_time": 1765565999999, "quote_volume": 4605921.13541, "trades": 10937, "taker_buy_base": 2733.085, "taker_buy_quote": 2401392.99532 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 880.35, "high": 880.37, "low": 875.18, "close": 877.41, "volume": 3597.234, "close_time": 1765569599999, "quote_volume": 3156156.59211, "trades": 6938, "taker_buy_base": 1842.9, "taker_buy_quote": 1617057.59683 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 877.5, "high": 878.48, "low": 875.42, "close": 877.5, "volume": 3765.418, "close_time": 1765573199999, "quote_volume": 3302627.11492, "trades": 6832, "taker_buy_base": 1843.703, "taker_buy_quote": 1617272.95592 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 877.4, "high": 880.05, "low": 876.56, "close": 878.8, "volume": 2312.707, "close_time": 1765576799999, "quote_volume": 2031709.81446, "trades": 4199, "taker_buy_base": 1120.183, "taker_buy_quote": 984096.90826 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 878.91, "high": 882.23, "low": 878.58, "close": 881.98, "volume": 2120.521, "close_time": 1765580399999, "quote_volume": 1867595.50643, "trades": 4495, "taker_buy_base": 941.859, "taker_buy_quote": 829430.48659 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 881.9, "high": 882.88, "low": 881.47, "close": 881.77, "volume": 2053.427, "close_time": 1765583999999, "quote_volume": 1811551.36597, "trades": 3769, "taker_buy_base": 910.384, "taker_buy_quote": 803179.622 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 881.78, "high": 883.84, "low": 880.8, "close": 881.4, "volume": 3071.459, "close_time": 1765587599999, "quote_volume": 2710350.40082, "trades": 4950, "taker_buy_base": 1187.016, "taker_buy_quote": 1047377.80966 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 881.41, "high": 882.48, "low": 880.45, "close": 882.29, "volume": 1942.745, "close_time": 1765591199999, "quote_volume": 1712519.89948, "trades": 3827, "taker_buy_base": 901.231, "taker_buy_quote": 794442.46937 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 882.3, "high": 885.65, "low": 882.26, "close": 884.13, "volume": 2177.102, "close_time": 1765594799999, "quote_volume": 1924820.23053, "trades": 4703, "taker_buy_base": 1014.218, "taker_buy_quote": 896717.60632 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 884.25, "high": 887.79, "low": 883.86, "close": 887.6, "volume": 2177.774, "close_time": 1765598399999, "quote_volume": 1929083.31711, "trades": 4117, "taker_buy_base": 954.479, "taker_buy_quote": 845387.3466 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 887.54, "high": 888.2, "low": 885.4, "close": 886.44, "volume": 2333.818, "close_time": 1765601999999, "quote_volume": 2069611.25984, "trades": 3951, "taker_buy_base": 985.94, "taker_buy_quote": 874320.32029 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 886.43, "high": 887.5, "low": 884.92, "close": 886.06, "volume": 1765.709, "close_time": 1765605599999, "quote_volume": 1564412.5771, "trades": 3469, "taker_buy_base": 713.968, "taker_buy_quote": 632628.78071 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 885.88, "high": 888.4, "low": 883.84, "close": 888.32, "volume": 2311.653, "close_time": 1765609199999, "quote_volume": 2047767.35516, "trades": 5474, "taker_buy_base": 1247.313, "taker_buy_quote": 1104767.53151 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 888.3, "high": 889.53, "low": 885.92, "close": 886.53, "volume": 2332.572, "close_time": 1765612799999, "quote_volume": 2070296.68738, "trades": 5204, "taker_buy_base": 1032.197, "taker_buy_quote": 916174.9208 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 886.52, "high": 890.0, "low": 885.86, "close": 889.2, "volume": 3250.025, "close_time": 1765616399999, "quote_volume": 2886236.73092, "trades": 5867, "taker_buy_base": 1706.74, "taker_buy_quote": 1515755.92693 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 889.13, "high": 890.2, "low": 888.0, "close": 889.75, "volume": 2387.87, "close_time": 1765619999999, "quote_volume": 2123186.27787, "trades": 4589, "taker_buy_base": 1173.301, "taker_buy_quote": 1043275.80537 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 889.8, "high": 894.33, "low": 888.88, "close": 893.13, "volume": 2991.056, "close_time": 1765623599999, "quote_volume": 2666599.02827, "trades": 5539, "taker_buy_base": 1509.707, "taker_buy_quote": 1345819.38513 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 893.19, "high": 893.5, "low": 891.27, "close": 892.34, "volume": 2954.312, "close_time": 1765627199999, "quote_volume": 2636794.59097, "trades": 5455, "taker_buy_base": 1387.165, "taker_buy_quote": 1238124.40772 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 892.33, "high": 894.49, "low": 891.28, "close": 891.8, "volume": 2695.197, "close_time": 1765630799999, "quote_volume": 2406696.48389, "trades": 4899, "taker_buy_base": 1253.208, "taker_buy_quote": 1119118.32836 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 891.84, "high": 893.86, "low": 891.2, "close": 892.25, "volume": 3167.16, "close_time": 1765634399999, "quote_volume": 2826465.16966, "trades": 5271, "taker_buy_base": 1555.506, "taker_buy_quote": 1388149.04912 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 892.23, "high": 893.33, "low": 887.03, "close": 891.47, "volume": 4495.687, "close_time": 1765637999999, "quote_volume": 4002577.8479, "trades": 7147, "taker_buy_base": 2157.021, "taker_buy_quote": 1920130.00443 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 891.56, "high": 900.21, "low": 891.44, "close": 899.14, "volume": 7519.814, "close_time": 1765641599999, "quote_volume": 6749233.34404, "trades": 12538, "taker_buy_base": 3517.553, "taker_buy_quote": 3156517.16449 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 899.15, "high": 904.49, "low": 897.18, "close": 897.86, "volume": 8292.384, "close_time": 1765645199999, "quote_volume": 7479359.88088, "trades": 13491, "taker_buy_base": 3614.784, "taker_buy_quote": 3259652.09148 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 897.87, "high": 898.68, "low": 894.96, "close": 895.88, "volume": 3343.467, "close_time": 1765648799999, "quote_volume": 2997165.63038, "trades": 5417, "taker_buy_base": 1745.824, "taker_buy_quote": 1565008.93605 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 895.97, "high": 897.21, "low": 891.33, "close": 892.35, "volume": 3155.082, "close_time": 1765652399999, "quote_volume": 2821898.25849, "trades": 5200, "taker_buy_base": 1727.756, "taker_buy_quote": 1545069.46559 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 892.42, "high": 895.49, "low": 892.12, "close": 893.9, "volume": 2534.712, "close_time": 1765655999999, "quote_volume": 2264344.82682, "trades": 4276, "taker_buy_base": 1317.241, "taker_buy_quote": 1176742.22279 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 893.86, "high": 896.49, "low": 893.69, "close": 894.07, "volume": 2247.748, "close_time": 1765659599999, "quote_volume": 2011878.96085, "trades": 3829, "taker_buy_base": 1249.859, "taker_buy_quote": 1118797.15196 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 893.98, "high": 895.05, "low": 889.68, "close": 894.61, "volume": 3893.987, "close_time": 1765663199999, "quote_volume": 3474046.32562, "trades": 5879, "taker_buy_base": 1866.724, "taker_buy_quote": 1665662.0733 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 894.49, "high": 897.13, "low": 893.46, "close": 895.99, "volume": 2208.15, "close_time": 1765666799999, "quote_volume": 1977039.63538, "trades": 3585, "taker_buy_base": 977.876, "taker_buy_quote": 875437.88698 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 896.0, "high": 897.68, "low": 895.19, "close": 897.06, "volume": 2386.577, "close_time": 1765670399999, "quote_volume": 2138987.46396, "trades": 3553, "taker_buy_base": 984.208, "taker_buy_quote": 882157.13614 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 897.15, "high": 899.87, "low": 895.63, "close": 896.95, "volume": 3634.045, "close_time": 1765673999999, "quote_volume": 3263591.61338, "trades": 5724, "taker_buy_base": 1697.939, "taker_buy_quote": 1524800.67337 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 897.06, "high": 899.19, "low": 895.74, "close": 896.24, "volume": 2263.687, "close_time": 1765677599999, "quote_volume": 2030929.53199, "trades": 3994, "taker_buy_base": 1283.697, "taker_buy_quote": 1151758.05674 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 896.37, "high": 897.19, "low": 894.42, "close": 896.8, "volume": 1948.526, "close_time": 1765681199999, "quote_volume": 1745577.25604, "trades": 3336, "taker_buy_base": 1001.112, "taker_buy_quote": 896869.04218 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 896.7, "high": 897.34, "low": 895.31, "close": 895.71, "volume": 1352.556, "close_time": 1765684799999, "quote_volume": 1212301.75839, "trades": 2118, "taker_buy_base": 620.595, "taker_buy_quote": 556260.39157 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 895.72, "high": 896.97, "low": 894.1, "close": 894.94, "volume": 2061.509, "close_time": 1765688399999, "quote_volume": 1846196.71813, "trades": 3179, "taker_buy_base": 985.674, "taker_buy_quote": 882702.73604 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 894.94, "high": 894.99, "low": 892.24, "close": 894.25, "volume": 2619.707, "close_time": 1765691999999, "quote_volume": 2340857.31243, "trades": 4707, "taker_buy_base": 1361.651, "taker_buy_quote": 1216757.25624 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 894.23, "high": 894.91, "low": 892.59, "close": 893.56, "volume": 2156.779, "close_time": 1765695599999, "quote_volume": 1927289.92844, "trades": 2969, "taker_buy_base": 1015.561, "taker_buy_quote": 907472.15575 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 893.64, "high": 896.72, "low": 892.63, "close": 896.42, "volume": 2651.45, "close_time": 1765699199999, "quote_volume": 2371783.1288, "trades": 4138, "taker_buy_base": 1406.091, "taker_buy_quote": 1257655.7303 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 896.44, "high": 899.02, "low": 896.44, "close": 897.19, "volume": 3509.213, "close_time": 1765702799999, "quote_volume": 3150195.80613, "trades": 5526, "taker_buy_base": 1681.533, "taker_buy_quote": 1509528.95953 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 897.08, "high": 897.63, "low": 894.84, "close": 895.08, "volume": 2516.329, "close_time": 1765706399999, "quote_volume": 2256170.7064, "trades": 3748, "taker_buy_base": 1191.631, "taker_buy_quote": 1068461.44503 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 895.08, "high": 895.08, "low": 890.26, "close": 893.33, "volume": 4269.423, "close_time": 1765709999999, "quote_volume": 3811365.32067, "trades": 8788, "taker_buy_base": 2038.692, "taker_buy_quote": 1820006.41417 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 893.31, "high": 893.33, "low": 884.25, "close": 889.0, "volume": 7208.673, "close_time": 1765713599999, "quote_volume": 6409970.6438, "trades": 9362, "taker_buy_base": 3880.29, "taker_buy_quote": 3450267.9398 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 889.02, "high": 894.48, "low": 886.07, "close": 892.19, "volume": 5274.626, "close_time": 1765717199999, "quote_volume": 4699258.23473, "trades": 9555, "taker_buy_base": 2699.334, "taker_buy_quote": 2404915.85018 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 892.19, "high": 892.43, "low": 887.63, "close": 891.81, "volume": 3941.933, "close_time": 1765720799999, "quote_volume": 3507865.08008, "trades": 5962, "taker_buy_base": 2104.33, "taker_buy_quote": 1872733.88375 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 891.79, "high": 894.97, "low": 885.77, "close": 888.29, "volume": 5536.499, "close_time": 1765724399999, "quote_volume": 4926775.47522, "trades": 9739, "taker_buy_base": 2683.515, "taker_buy_quote": 2387298.26623 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 888.42, "high": 888.5, "low": 883.26, "close": 886.72, "volume": 5194.15, "close_time": 1765727999999, "quote_volume": 4600168.34452, "trades": 9947, "taker_buy_base": 2705.732, "taker_buy_quote": 2396398.6138 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 886.65, "high": 888.84, "low": 883.77, "close": 886.31, "volume": 4869.051, "close_time": 1765731599999, "quote_volume": 4313705.95393, "trades": 8216, "taker_buy_base": 2477.613, "taker_buy_quote": 2195125.3691 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 886.52, "high": 887.62, "low": 880.75, "close": 883.15, "volume": 5650.668, "close_time": 1765735199999, "quote_volume": 4991543.32772, "trades": 9256, "taker_buy_base": 2870.194, "taker_buy_quote": 2535308.669 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 883.19, "high": 886.33, "low": 882.07, "close": 886.13, "volume": 3084.302, "close_time": 1765738799999, "quote_volume": 2726988.0068, "trades": 5122, "taker_buy_base": 1681.355, "taker_buy_quote": 1486651.81737 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 886.04, "high": 886.17, "low": 881.27, "close": 883.42, "volume": 2874.884, "close_time": 1765742399999, "quote_volume": 2539763.73522, "trades": 4582, "taker_buy_base": 1301.555, "taker_buy_quote": 1149724.48446 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 883.45, "high": 885.31, "low": 880.11, "close": 882.28, "volume": 4669.732, "close_time": 1765745999999, "quote_volume": 4124289.46921, "trades": 7437, "taker_buy_base": 2367.268, "taker_buy_quote": 2090942.05901 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 882.16, "high": 884.48, "low": 878.73, "close": 879.93, "volume": 3522.347, "close_time": 1765749599999, "quote_volume": 3105785.09156, "trades": 6063, "taker_buy_base": 1757.196, "taker_buy_quote": 1549467.70835 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 880.0, "high": 882.45, "low": 874.81, "close": 878.69, "volume": 4196.734, "close_time": 1765753199999, "quote_volume": 3685534.84856, "trades": 7739, "taker_buy_base": 2177.295, "taker_buy_quote": 1912248.51499 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 878.71, "high": 880.59, "low": 870.29, "close": 877.57, "volume": 8216.765, "close_time": 1765756799999, "quote_volume": 7194708.69661, "trades": 14449, "taker_buy_base": 4076.472, "taker_buy_quote": 3569435.88811 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 877.54, "high": 883.37, "low": 876.32, "close": 882.8, "volume": 6881.777, "close_time": 1765760399999, "quote_volume": 6056847.44963, "trades": 12603, "taker_buy_base": 3380.533, "taker_buy_quote": 2975222.01794 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 882.94, "high": 888.99, "low": 880.36, "close": 888.03, "volume": 7739.156, "close_time": 1765763999999, "quote_volume": 6848794.72, "trades": 13222, "taker_buy_base": 3735.378, "taker_buy_quote": 3305902.77789 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 888.07, "high": 895.71, "low": 887.69, "close": 888.97, "volume": 7483.852, "close_time": 1765767599999, "quote_volume": 6671044.93515, "trades": 14595, "taker_buy_base": 3723.667, "taker_buy_quote": 3319436.92606 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 888.89, "high": 890.83, "low": 887.79, "close": 889.29, "volume": 3292.633, "close_time": 1765771199999, "quote_volume": 2927642.58727, "trades": 6164, "taker_buy_base": 1519.554, "taker_buy_quote": 1351122.34541 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 889.39, "high": 890.69, "low": 886.85, "close": 889.5, "volume": 3240.152, "close_time": 1765774799999, "quote_volume": 2880899.5552, "trades": 5799, "taker_buy_base": 1542.553, "taker_buy_quote": 1371519.80903 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 889.62, "high": 890.48, "low": 887.66, "close": 888.32, "volume": 2400.615, "close_time": 1765778399999, "quote_volume": 2134673.23341, "trades": 3420, "taker_buy_base": 1252.661, "taker_buy_quote": 1113972.51524 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 888.37, "high": 891.57, "low": 886.84, "close": 890.65, "volume": 3047.435, "close_time": 1765781999999, "quote_volume": 2708474.18439, "trades": 4912, "taker_buy_base": 1580.09, "taker_buy_quote": 1404442.0163 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 890.7, "high": 891.76, "low": 887.52, "close": 889.35, "volume": 2744.542, "close_time": 1765785599999, "quote_volume": 2439670.90427, "trades": 4308, "taker_buy_base": 1376.115, "taker_buy_quote": 1223308.40305 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 889.43, "high": 890.57, "low": 887.68, "close": 889.45, "volume": 2764.468, "close_time": 1765789199999, "quote_volume": 2458267.96404, "trades": 5469, "taker_buy_base": 1424.909, "taker_buy_quote": 1267074.01844 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 889.45, "high": 892.64, "low": 889.31, "close": 891.12, "volume": 3188.52, "close_time": 1765792799999, "quote_volume": 2840231.26006, "trades": 5712, "taker_buy_base": 1673.737, "taker_buy_quote": 1490897.61009 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 891.15, "high": 893.61, "low": 889.89, "close": 890.41, "volume": 4235.024, "close_time": 1765796399999, "quote_volume": 3774678.9248, "trades": 7949, "taker_buy_base": 2108.767, "taker_buy_quote": 1879542.90108 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 890.36, "high": 890.83, "low": 887.17, "close": 887.95, "volume": 3416.0, "close_time": 1765799999999, "quote_volume": 3037144.77783, "trades": 6676, "taker_buy_base": 2028.078, "taker_buy_quote": 1803250.64474 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 887.84, "high": 889.34, "low": 885.86, "close": 888.6, "volume": 2779.143, "close_time": 1765803599999, "quote_volume": 2467340.72722, "trades": 4644, "taker_buy_base": 1439.002, "taker_buy_quote": 1277660.93571 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 888.67, "high": 889.22, "low": 885.12, "close": 887.14, "volume": 3440.844, "close_time": 1765807199999, "quote_volume": 3053220.30995, "trades": 6520, "taker_buy_base": 1596.068, "taker_buy_quote": 1416310.80915 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 887.07, "high": 890.48, "low": 868.96, "close": 871.68, "volume": 12729.154, "close_time": 1765810799999, "quote_volume": 11220732.45822, "trades": 21436, "taker_buy_base": 6004.995, "taker_buy_quote": 5290653.05186 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 871.63, "high": 871.63, "low": 851.91, "close": 859.15, "volume": 21768.83, "close_time": 1765814399999, "quote_volume": 18730666.60233, "trades": 42496, "taker_buy_base": 11685.946, "taker_buy_quote": 10055106.76677 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 859.24, "high": 860.17, "low": 848.39, "close": 852.43, "volume": 11422.43, "close_time": 1765817999999, "quote_volume": 9761507.17388, "trades": 22478, "taker_buy_base": 5563.573, "taker_buy_quote": 4755219.42281 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 852.15, "high": 853.45, "low": 842.25, "close": 844.54, "volume": 11921.309, "close_time": 1765821599999, "quote_volume": 10108399.8418, "trades": 21863, "taker_buy_base": 5330.045, "taker_buy_quote": 4519545.62707 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 844.5, "high": 851.82, "low": 840.64, "close": 851.23, "volume": 11925.774, "close_time": 1765825199999, "quote_volume": 10086249.23758, "trades": 19524, "taker_buy_base": 6000.06, "taker_buy_quote": 5075564.52014 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 851.21, "high": 855.25, "low": 848.59, "close": 849.85, "volume": 8531.602, "close_time": 1765828799999, "quote_volume": 7270486.55952, "trades": 16501, "taker_buy_base": 4160.318, "taker_buy_quote": 3545261.92591 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 849.88, "high": 850.12, "low": 844.57, "close": 846.15, "volume": 7191.575, "close_time": 1765832399999, "quote_volume": 6094211.24492, "trades": 12611, "taker_buy_base": 3947.719, "taker_buy_quote": 3345472.86337 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 846.35, "high": 853.39, "low": 845.5, "close": 853.28, "volume": 4689.172, "close_time": 1765835999999, "quote_volume": 3985038.89801, "trades": 8816, "taker_buy_base": 2637.494, "taker_buy_quote": 2241304.92058 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 853.15, "high": 853.99, "low": 850.33, "close": 853.87, "volume": 2651.008, "close_time": 1765839599999, "quote_volume": 2259143.28446, "trades": 5314, "taker_buy_base": 1351.376, "taker_buy_quote": 1151749.59751 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 853.96, "high": 859.29, "low": 853.9, "close": 858.52, "volume": 2965.983, "close_time": 1765843199999, "quote_volume": 2541061.48828, "trades": 6637, "taker_buy_base": 1532.002, "taker_buy_quote": 1312678.77758 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 858.54, "high": 858.7, "low": 852.37, "close": 852.82, "volume": 4378.893, "close_time": 1765846799999, "quote_volume": 3747820.6663, "trades": 7872, "taker_buy_base": 2163.026, "taker_buy_quote": 1851460.45543 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 852.81, "high": 857.0, "low": 851.51, "close": 854.63, "volume": 5141.755, "close_time": 1765850399999, "quote_volume": 4393222.87264, "trades": 9460, "taker_buy_base": 2480.802, "taker_buy_quote": 2119670.28264 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 854.6, "high": 858.33, "low": 851.64, "close": 855.94, "volume": 4329.979, "close_time": 1765853999999, "quote_volume": 3704582.0606, "trades": 6950, "taker_buy_base": 2198.05, "taker_buy_quote": 1880670.82406 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 855.89, "high": 856.98, "low": 850.45, "close": 855.39, "volume": 3809.634, "close_time": 1765857599999, "quote_volume": 3253143.6876, "trades": 6207, "taker_buy_base": 1894.513, "taker_buy_quote": 1617872.46124 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 855.39, "high": 856.78, "low": 847.02, "close": 854.44, "volume": 4962.138, "close_time": 1765861199999, "quote_volume": 4230681.63571, "trades": 8392, "taker_buy_base": 2383.305, "taker_buy_quote": 2032112.09808 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 854.61, "high": 856.9, "low": 853.2, "close": 856.55, "volume": 3523.135, "close_time": 1765864799999, "quote_volume": 3011386.96604, "trades": 4465, "taker_buy_base": 1702.85, "taker_buy_quote": 1455630.33884 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 856.55, "high": 865.8, "low": 856.45, "close": 865.29, "volume": 5773.324, "close_time": 1765868399999, "quote_volume": 4979304.65349, "trades": 8533, "taker_buy_base": 2042.459, "taker_buy_quote": 1760944.92332 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 865.28, "high": 865.94, "low": 858.65, "close": 859.46, "volume": 4319.959, "close_time": 1765871999999, "quote_volume": 3722130.39542, "trades": 7118, "taker_buy_base": 1879.084, "taker_buy_quote": 1618989.05275 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 859.57, "high": 861.86, "low": 857.0, "close": 858.28, "volume": 5357.448, "close_time": 1765875599999, "quote_volume": 4603243.11847, "trades": 10828, "taker_buy_base": 2719.574, "taker_buy_quote": 2336472.22346 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 858.2, "high": 862.12, "low": 857.82, "close": 859.71, "volume": 3631.694, "close_time": 1765879199999, "quote_volume": 3122306.21979, "trades": 8302, "taker_buy_base": 2040.528, "taker_buy_quote": 1754528.73662 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 859.84, "high": 865.57, "low": 858.76, "close": 862.02, "volume": 4874.594, "close_time": 1765882799999, "quote_volume": 4201898.97316, "trades": 9804, "taker_buy_base": 2577.282, "taker_buy_quote": 2221647.69623 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 862.02, "high": 866.23, "low": 861.52, "close": 865.83, "volume": 3351.146, "close_time": 1765886399999, "quote_volume": 2894948.28995, "trades": 7768, "taker_buy_base": 1851.029, "taker_buy_quote": 1599131.3802 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 865.79, "high": 870.03, "low": 865.3, "close": 868.13, "volume": 4653.154, "close_time": 1765889999999, "quote_volume": 4038895.15626, "trades": 10310, "taker_buy_base": 2224.569, "taker_buy_quote": 1930841.60548 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 868.26, "high": 872.09, "low": 861.33, "close": 861.73, "volume": 9500.151, "close_time": 1765893599999, "quote_volume": 8231858.77568, "trades": 20294, "taker_buy_base": 4670.949, "taker_buy_quote": 4047819.68652 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 861.74, "high": 874.41, "low": 858.32, "close": 872.11, "volume": 11268.029, "close_time": 1765897199999, "quote_volume": 9771446.78724, "trades": 24042, "taker_buy_base": 5483.463, "taker_buy_quote": 4755705.17313 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 872.19, "high": 878.48, "low": 867.91, "close": 876.66, "volume": 11161.03, "close_time": 1765900799999, "quote_volume": 9730438.28392, "trades": 22966, "taker_buy_base": 5387.291, "taker_buy_quote": 4696714.83613 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 876.6, "high": 876.72, "low": 869.9, "close": 870.99, "volume": 8677.761, "close_time": 1765904399999, "quote_volume": 7578770.94897, "trades": 14119, "taker_buy_base": 4240.056, "taker_buy_quote": 3703708.4014 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 870.97, "high": 872.79, "low": 866.72, "close": 867.05, "volume": 5965.86, "close_time": 1765907999999, "quote_volume": 5190322.10935, "trades": 10109, "taker_buy_base": 2808.293, "taker_buy_quote": 2443660.08995 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 867.21, "high": 873.55, "low": 866.04, "close": 871.51, "volume": 4208.928, "close_time": 1765911599999, "quote_volume": 3661017.00574, "trades": 8162, "taker_buy_base": 2306.753, "taker_buy_quote": 2006799.49407 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 871.47, "high": 872.07, "low": 866.76, "close": 870.26, "volume": 3952.802, "close_time": 1765915199999, "quote_volume": 3436572.98227, "trades": 7765, "taker_buy_base": 2021.623, "taker_buy_quote": 1757539.98218 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 870.16, "high": 872.22, "low": 868.9, "close": 870.36, "volume": 3223.125, "close_time": 1765918799999, "quote_volume": 2806162.50052, "trades": 5261, "taker_buy_base": 1642.397, "taker_buy_quote": 1429973.6297 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 870.28, "high": 873.43, "low": 869.12, "close": 872.3, "volume": 2379.672, "close_time": 1765922399999, "quote_volume": 2073555.16985, "trades": 4569, "taker_buy_base": 1305.347, "taker_buy_quote": 1137566.74174 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 872.62, "high": 874.95, "low": 871.52, "close": 873.53, "volume": 2088.447, "close_time": 1765925999999, "quote_volume": 1824097.24882, "trades": 4144, "taker_buy_base": 1042.593, "taker_buy_quote": 910588.98459 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 873.55, "high": 875.76, "low": 872.14, "close": 875.66, "volume": 1896.707, "close_time": 1765929599999, "quote_volume": 1656983.58779, "trades": 3945, "taker_buy_base": 995.206, "taker_buy_quote": 869438.69963 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 875.68, "high": 875.75, "low": 870.32, "close": 871.11, "volume": 2755.598, "close_time": 1765933199999, "quote_volume": 2403859.26924, "trades": 4575, "taker_buy_base": 1393.552, "taker_buy_quote": 1215631.32608 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 871.18, "high": 874.95, "low": 869.9, "close": 871.05, "volume": 3055.215, "close_time": 1765936799999, "quote_volume": 2664309.15795, "trades": 5555, "taker_buy_base": 1468.034, "taker_buy_quote": 1280303.66311 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 871.02, "high": 871.19, "low": 864.92, "close": 867.4, "volume": 4089.096, "close_time": 1765940399999, "quote_volume": 3546108.52922, "trades": 9358, "taker_buy_base": 1889.479, "taker_buy_quote": 1638545.37766 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 867.38, "high": 868.37, "low": 861.77, "close": 863.31, "volume": 3094.42, "close_time": 1765943999999, "quote_volume": 2675913.73565, "trades": 6447, "taker_buy_base": 1461.337, "taker_buy_quote": 1263904.25489 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 863.4, "high": 863.48, "low": 858.72, "close": 858.95, "volume": 3501.687, "close_time": 1765947599999, "quote_volume": 3014209.92729, "trades": 7395, "taker_buy_base": 1649.121, "taker_buy_quote": 1419885.45773 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 858.91, "high": 860.35, "low": 855.2, "close": 858.83, "volume": 4304.952, "close_time": 1765951199999, "quote_volume": 3692603.12879, "trades": 8282, "taker_buy_base": 2127.079, "taker_buy_quote": 1824580.25295 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 858.72, "high": 868.14, "low": 858.36, "close": 865.58, "volume": 4500.603, "close_time": 1765954799999, "quote_volume": 3886290.43061, "trades": 8599, "taker_buy_base": 2363.157, "taker_buy_quote": 2040291.72122 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 865.71, "high": 871.12, "low": 864.74, "close": 867.91, "volume": 4021.935, "close_time": 1765958399999, "quote_volume": 3492712.14489, "trades": 7583, "taker_buy_base": 2036.366, "taker_buy_quote": 1768417.60488 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 867.84, "high": 867.87, "low": 862.29, "close": 862.53, "volume": 4646.889, "close_time": 1765961999999, "quote_volume": 4020537.73406, "trades": 8559, "taker_buy_base": 2556.471, "taker_buy_quote": 2211914.15485 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 862.48, "high": 864.74, "low": 860.47, "close": 860.49, "volume": 4021.758, "close_time": 1765965599999, "quote_volume": 3471642.61231, "trades": 6796, "taker_buy_base": 2329.382, "taker_buy_quote": 2010456.41683 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 860.62, "high": 861.15, "low": 855.25, "close": 856.37, "volume": 6820.035, "close_time": 1765969199999, "quote_volume": 5850058.6179, "trades": 12451, "taker_buy_base": 2920.495, "taker_buy_quote": 2504618.85862 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 856.37, "high": 860.79, "low": 855.98, "close": 859.83, "volume": 3576.869, "close_time": 1765972799999, "quote_volume": 3072937.16975, "trades": 5790, "taker_buy_base": 1867.225, "taker_buy_quote": 1604182.11882 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 859.79, "high": 860.9, "low": 857.19, "close": 860.52, "volume": 4552.665, "close_time": 1765976399999, "quote_volume": 3912882.57634, "trades": 7283, "taker_buy_base": 2251.208, "taker_buy_quote": 1934887.93023 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 860.56, "high": 864.85, "low": 857.49, "close": 862.35, "volume": 5007.849, "close_time": 1765979999999, "quote_volume": 4309720.48827, "trades": 9725, "taker_buy_base": 2593.36, "taker_buy_quote": 2231831.8281 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 862.4, "high": 869.57, "low": 854.59, "close": 869.17, "volume": 14253.851, "close_time": 1765983599999, "quote_volume": 12289861.45561, "trades": 24038, "taker_buy_base": 7488.987, "taker_buy_quote": 6456322.88175 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 869.12, "high": 876.08, "low": 852.46, "close": 853.66, "volume": 22678.583, "close_time": 1765987199999, "quote_volume": 19631507.98676, "trades": 37116, "taker_buy_base": 11163.885, "taker_buy_quote": 9663366.69205 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 853.49, "high": 857.77, "low": 839.74, "close": 847.07, "volume": 19106.785, "close_time": 1765990799999, "quote_volume": 16178931.12202, "trades": 37913, "taker_buy_base": 9629.353, "taker_buy_quote": 8153142.99785 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 847.14, "high": 849.53, "low": 841.98, "close": 843.59, "volume": 7280.642, "close_time": 1765994399999, "quote_volume": 6157147.31321, "trades": 15878, "taker_buy_base": 3548.629, "taker_buy_quote": 3000988.23524 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 843.73, "high": 846.91, "low": 836.4, "close": 837.8, "volume": 6706.818, "close_time": 1765997999999, "quote_volume": 5648432.66272, "trades": 13463, "taker_buy_base": 3119.057, "taker_buy_quote": 2627444.95511 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 837.83, "high": 841.37, "low": 833.17, "close": 840.71, "volume": 8193.298, "close_time": 1766001599999, "quote_volume": 6856178.19564, "trades": 15634, "taker_buy_base": 3652.29, "taker_buy_quote": 3056816.3304 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 840.71, "high": 844.8, "low": 838.52, "close": 842.03, "volume": 5812.985, "close_time": 1766005199999, "quote_volume": 4898129.425, "trades": 9383, "taker_buy_base": 2855.629, "taker_buy_quote": 2406481.53328 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 842.05, "high": 843.04, "low": 837.36, "close": 838.57, "volume": 4703.9, "close_time": 1766008799999, "quote_volume": 3949381.50457, "trades": 8276, "taker_buy_base": 2621.568, "taker_buy_quote": 2200985.74396 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 838.58, "high": 843.63, "low": 836.52, "close": 843.59, "volume": 4283.543, "close_time": 1766012399999, "quote_volume": 3596306.71823, "trades": 6926, "taker_buy_base": 2403.858, "taker_buy_quote": 2017871.07846 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 843.63, "high": 843.64, "low": 840.35, "close": 842.88, "volume": 2487.431, "close_time": 1766015999999, "quote_volume": 2094329.41614, "trades": 4354, "taker_buy_base": 1196.014, "taker_buy_quote": 1007119.5656 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 842.88, "high": 845.86, "low": 840.48, "close": 845.44, "volume": 2837.481, "close_time": 1766019599999, "quote_volume": 2392873.68355, "trades": 5308, "taker_buy_base": 1452.817, "taker_buy_quote": 1225257.06369 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 845.38, "high": 845.38, "low": 838.78, "close": 841.09, "volume": 3863.052, "close_time": 1766023199999, "quote_volume": 3248205.59203, "trades": 5741, "taker_buy_base": 1960.452, "taker_buy_quote": 1648212.20831 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 841.25, "high": 846.52, "low": 839.62, "close": 845.05, "volume": 5191.955, "close_time": 1766026799999, "quote_volume": 4381996.4187, "trades": 7037, "taker_buy_base": 2520.138, "taker_buy_quote": 2127367.20162 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 845.06, "high": 845.12, "low": 832.84, "close": 836.47, "volume": 6590.549, "close_time": 1766030399999, "quote_volume": 5528397.05656, "trades": 11765, "taker_buy_base": 3199.274, "taker_buy_quote": 2683700.97425 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 836.46, "high": 839.26, "low": 835.82, "close": 836.1, "volume": 3768.946, "close_time": 1766033999999, "quote_volume": 3156358.11372, "trades": 6680, "taker_buy_base": 1792.435, "taker_buy_quote": 1501104.30442 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 836.07, "high": 836.6, "low": 830.05, "close": 831.26, "volume": 5389.122, "close_time": 1766037599999, "quote_volume": 4482790.55258, "trades": 9222, "taker_buy_base": 2774.199, "taker_buy_quote": 2307548.89919 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 831.26, "high": 834.87, "low": 830.19, "close": 834.42, "volume": 4086.698, "close_time": 1766041199999, "quote_volume": 3403939.23186, "trades": 6351, "taker_buy_base": 1892.759, "taker_buy_quote": 1576509.17862 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 834.52, "high": 835.72, "low": 832.5, "close": 833.56, "volume": 3983.881, "close_time": 1766044799999, "quote_volume": 3322988.23794, "trades": 6632, "taker_buy_base": 2096.382, "taker_buy_quote": 1748643.11852 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 833.48, "high": 837.57, "low": 832.55, "close": 835.93, "volume": 6512.12, "close_time": 1766048399999, "quote_volume": 5438082.95189, "trades": 10479, "taker_buy_base": 3690.995, "taker_buy_quote": 3082407.5226 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 835.83, "high": 839.65, "low": 834.08, "close": 838.81, "volume": 3710.352, "close_time": 1766051999999, "quote_volume": 3103440.28869, "trades": 5540, "taker_buy_base": 1532.034, "taker_buy_quote": 1282037.13159 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 838.72, "high": 841.64, "low": 837.56, "close": 840.0, "volume": 2947.791, "close_time": 1766055599999, "quote_volume": 2475649.78101, "trades": 5284, "taker_buy_base": 1499.425, "taker_buy_quote": 1259377.61524 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 840.0, "high": 840.02, "low": 836.87, "close": 839.62, "volume": 3944.809, "close_time": 1766059199999, "quote_volume": 3307350.8855, "trades": 6588, "taker_buy_base": 1962.219, "taker_buy_quote": 1645281.78971 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 839.66, "high": 840.86, "low": 836.97, "close": 838.78, "volume": 4614.505, "close_time": 1766062799999, "quote_volume": 3871254.18454, "trades": 7328, "taker_buy_base": 2169.41, "taker_buy_quote": 1820153.76871 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 838.78, "high": 852.33, "low": 838.78, "close": 848.77, "volume": 15553.986, "close_time": 1766066399999, "quote_volume": 13158697.68239, "trades": 24028, "taker_buy_base": 7979.533, "taker_buy_quote": 6751474.68374 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 848.81, "high": 853.33, "low": 837.9, "close": 843.36, "volume": 12615.535, "close_time": 1766069999999, "quote_volume": 10655444.09748, "trades": 22314, "taker_buy_base": 6266.412, "taker_buy_quote": 5293586.67257 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 843.47, "high": 851.1, "low": 839.75, "close": 847.98, "volume": 10595.673, "close_time": 1766073599999, "quote_volume": 8958660.13931, "trades": 18248, "taker_buy_base": 5347.259, "taker_buy_quote": 4521771.09836 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 847.81, "high": 848.63, "low": 843.49, "close": 845.09, "volume": 6582.432, "close_time": 1766077199999, "quote_volume": 5570165.98729, "trades": 12394, "taker_buy_base": 3212.279, "taker_buy_quote": 2718474.89512 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 845.15, "high": 845.32, "low": 818.6, "close": 831.58, "volume": 19901.93, "close_time": 1766080799999, "quote_volume": 16497760.93207, "trades": 35762, "taker_buy_base": 9753.102, "taker_buy_quote": 8082555.40876 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 831.42, "high": 838.51, "low": 829.72, "close": 831.69, "volume": 7751.115, "close_time": 1766084399999, "quote_volume": 6460930.19339, "trades": 15206, "taker_buy_base": 3861.416, "taker_buy_quote": 3219223.62451 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 831.58, "high": 832.39, "low": 818.03, "close": 820.11, "volume": 12838.685, "close_time": 1766087999999, "quote_volume": 10605912.06736, "trades": 23595, "taker_buy_base": 6154.763, "taker_buy_quote": 5085479.49282 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 820.02, "high": 826.5, "low": 819.77, "close": 820.41, "volume": 9199.368, "close_time": 1766091599999, "quote_volume": 7574179.47355, "trades": 15945, "taker_buy_base": 4356.079, "taker_buy_quote": 3586858.55576 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 820.42, "high": 830.29, "low": 820.28, "close": 829.99, "volume": 8769.32, "close_time": 1766095199999, "quote_volume": 7249278.33729, "trades": 15025, "taker_buy_base": 4541.778, "taker_buy_quote": 3754472.14876 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 830.03, "high": 831.58, "low": 827.66, "close": 831.42, "volume": 3658.441, "close_time": 1766098799999, "quote_volume": 3035932.04462, "trades": 7675, "taker_buy_base": 1846.955, "taker_buy_quote": 1532776.25244 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 831.42, "high": 831.58, "low": 827.92, "close": 829.76, "volume": 3250.912, "close_time": 1766102399999, "quote_volume": 2697097.64522, "trades": 6892, "taker_buy_base": 1644.479, "taker_buy_quote": 1364376.19292 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 829.81, "high": 832.24, "low": 827.47, "close": 830.68, "volume": 5020.681, "close_time": 1766105999999, "quote_volume": 4166615.59813, "trades": 10280, "taker_buy_base": 2396.958, "taker_buy_quote": 1989379.02855 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 830.68, "high": 830.92, "low": 822.73, "close": 824.83, "volume": 6206.762, "close_time": 1766109599999, "quote_volume": 5127828.12016, "trades": 14511, "taker_buy_base": 2984.386, "taker_buy_quote": 2465563.95167 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 824.68, "high": 828.51, "low": 821.85, "close": 826.32, "volume": 7786.641, "close_time": 1766113199999, "quote_volume": 6425643.83515, "trades": 19708, "taker_buy_base": 3785.279, "taker_buy_quote": 3123867.17383 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 826.35, "high": 841.49, "low": 825.91, "close": 837.37, "volume": 19308.4, "close_time": 1766116799999, "quote_volume": 16136548.35726, "trades": 44075, "taker_buy_base": 9810.611, "taker_buy_quote": 8199442.42154 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 837.26, "high": 840.65, "low": 835.39, "close": 836.81, "volume": 7642.156, "close_time": 1766120399999, "quote_volume": 6405491.43092, "trades": 16239, "taker_buy_base": 3885.116, "taker_buy_quote": 3256726.47024 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 836.91, "high": 839.2, "low": 835.08, "close": 838.93, "volume": 6242.721, "close_time": 1766123999999, "quote_volume": 5224292.24864, "trades": 10616, "taker_buy_base": 3158.043, "taker_buy_quote": 2643036.63256 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 838.91, "high": 843.6, "low": 837.66, "close": 843.32, "volume": 4601.285, "close_time": 1766127599999, "quote_volume": 3864244.14454, "trades": 10174, "taker_buy_base": 2315.933, "taker_buy_quote": 1945292.68224 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 843.36, "high": 849.9, "low": 841.86, "close": 842.72, "volume": 10614.698, "close_time": 1766131199999, "quote_volume": 8974060.82317, "trades": 22129, "taker_buy_base": 5226.971, "taker_buy_quote": 4419573.16217 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 842.68, "high": 845.8, "low": 841.8, "close": 844.5, "volume": 12090.268, "close_time": 1766134799999, "quote_volume": 10201162.76156, "trades": 21241, "taker_buy_base": 5904.475, "taker_buy_quote": 4982283.96995 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 844.3, "high": 847.18, "low": 843.05, "close": 845.36, "volume": 13705.79, "close_time": 1766138399999, "quote_volume": 11580070.8463, "trades": 24479, "taker_buy_base": 7034.079, "taker_buy_quote": 5943470.31744 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 845.42, "high": 846.77, "low": 842.7, "close": 845.1, "volume": 19758.155, "close_time": 1766141999999, "quote_volume": 16683956.30488, "trades": 38354, "taker_buy_base": 9842.83, "taker_buy_quote": 8311907.07219 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 845.0, "high": 849.22, "low": 844.27, "close": 848.79, "volume": 3014.027, "close_time": 1766145599999, "quote_volume": 2553712.91635, "trades": 5168, "taker_buy_base": 1494.373, "taker_buy_quote": 1266226.17731 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 848.84, "high": 849.14, "low": 845.02, "close": 845.36, "volume": 4357.234, "close_time": 1766149199999, "quote_volume": 3690857.09261, "trades": 7342, "taker_buy_base": 2215.284, "taker_buy_quote": 1876510.95224 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 845.42, "high": 848.07, "low": 845.35, "close": 847.51, "volume": 3603.013, "close_time": 1766152799999, "quote_volume": 3051109.1365, "trades": 6162, "taker_buy_base": 1916.416, "taker_buy_quote": 1622804.24389 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 847.58, "high": 850.46, "low": 843.29, "close": 847.97, "volume": 8914.631, "close_time": 1766156399999, "quote_volume": 7547537.67702, "trades": 15929, "taker_buy_base": 4582.758, "taker_buy_quote": 3880413.74938 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 847.97, "high": 854.82, "low": 844.06, "close": 846.27, "volume": 8407.431, "close_time": 1766159999999, "quote_volume": 7131970.08808, "trades": 14064, "taker_buy_base": 3990.879, "taker_buy_quote": 3386321.50937 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 846.21, "high": 853.97, "low": 845.62, "close": 847.92, "volume": 5996.477, "close_time": 1766163599999, "quote_volume": 5097171.31735, "trades": 10361, "taker_buy_base": 3145.671, "taker_buy_quote": 2674768.56775 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 847.95, "high": 850.43, "low": 843.19, "close": 844.54, "volume": 6954.582, "close_time": 1766167199999, "quote_volume": 5889813.3995, "trades": 11052, "taker_buy_base": 3342.855, "taker_buy_quote": 2831286.21444 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 844.68, "high": 850.85, "low": 844.57, "close": 849.08, "volume": 4863.707, "close_time": 1766170799999, "quote_volume": 4120645.99442, "trades": 7982, "taker_buy_base": 2407.849, "taker_buy_quote": 2040078.96691 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 849.12, "high": 857.55, "low": 849.12, "close": 855.87, "volume": 5693.173, "close_time": 1766174399999, "quote_volume": 4858038.5833, "trades": 10228, "taker_buy_base": 3025.5, "taker_buy_quote": 2581793.70853 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 855.84, "high": 862.07, "low": 853.95, "close": 860.05, "volume": 5113.573, "close_time": 1766177999999, "quote_volume": 4388345.05296, "trades": 9393, "taker_buy_base": 2812.912, "taker_buy_quote": 2414282.23129 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 860.04, "high": 860.13, "low": 853.96, "close": 854.58, "volume": 3098.202, "close_time": 1766181599999, "quote_volume": 2655802.84218, "trades": 6038, "taker_buy_base": 1452.077, "taker_buy_quote": 1244700.50159 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 854.53, "high": 856.96, "low": 854.35, "close": 855.91, "volume": 1408.917, "close_time": 1766185199999, "quote_volume": 1205757.2764, "trades": 2773, "taker_buy_base": 688.264, "taker_buy_quote": 589037.5804 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 855.82, "high": 856.75, "low": 854.28, "close": 855.74, "volume": 1587.417, "close_time": 1766188799999, "quote_volume": 1357993.46369, "trades": 2742, "taker_buy_base": 754.364, "taker_buy_quote": 645355.52691 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 855.75, "high": 856.77, "low": 853.42, "close": 853.9, "volume": 2039.567, "close_time": 1766192399999, "quote_volume": 1744242.18264, "trades": 3893, "taker_buy_base": 989.114, "taker_buy_quote": 845973.46194 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 854.05, "high": 854.12, "low": 852.01, "close": 852.49, "volume": 1925.739, "close_time": 1766195999999, "quote_volume": 1642493.94429, "trades": 5049, "taker_buy_base": 1038.474, "taker_buy_quote": 885777.03603 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 852.58, "high": 856.71, "low": 852.29, "close": 855.48, "volume": 1514.644, "close_time": 1766199599999, "quote_volume": 1294252.28123, "trades": 2580, "taker_buy_base": 727.505, "taker_buy_quote": 621741.70216 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 855.48, "high": 859.41, "low": 855.48, "close": 858.11, "volume": 1848.583, "close_time": 1766203199999, "quote_volume": 1585524.9035, "trades": 3598, "taker_buy_base": 883.805, "taker_buy_quote": 757962.58541 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 858.13, "high": 858.34, "low": 853.8, "close": 854.17, "volume": 1732.331, "close_time": 1766206799999, "quote_volume": 1483317.78134, "trades": 4365, "taker_buy_base": 916.733, "taker_buy_quote": 784890.52323 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 854.23, "high": 855.92, "low": 852.23, "close": 853.92, "volume": 2478.476, "close_time": 1766210399999, "quote_volume": 2117021.57497, "trades": 5264, "taker_buy_base": 1149.372, "taker_buy_quote": 981860.83011 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 853.88, "high": 854.89, "low": 852.45, "close": 853.59, "volume": 1156.343, "close_time": 1766213999999, "quote_volume": 986957.04532, "trades": 2848, "taker_buy_base": 564.247, "taker_buy_quote": 481598.20182 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 853.64, "high": 854.18, "low": 851.99, "close": 853.52, "volume": 1654.0, "close_time": 1766217599999, "quote_volume": 1411219.17845, "trades": 3212, "taker_buy_base": 915.792, "taker_buy_quote": 781369.90628 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 853.55, "high": 856.19, "low": 853.07, "close": 853.34, "volume": 1735.89, "close_time": 1766221199999, "quote_volume": 1483920.36635, "trades": 3349, "taker_buy_base": 957.927, "taker_buy_quote": 818962.73802 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 853.26, "high": 853.87, "low": 852.75, "close": 852.95, "volume": 1221.609, "close_time": 1766224799999, "quote_volume": 1042401.36207, "trades": 2294, "taker_buy_base": 567.383, "taker_buy_quote": 484188.42315 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 853.07, "high": 853.1, "low": 850.59, "close": 852.16, "volume": 1503.395, "close_time": 1766228399999, "quote_volume": 1280601.24405, "trades": 3473, "taker_buy_base": 776.176, "taker_buy_quote": 661198.95951 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 852.16, "high": 853.58, "low": 850.96, "close": 853.18, "volume": 1268.201, "close_time": 1766231999999, "quote_volume": 1081201.93209, "trades": 2428, "taker_buy_base": 638.126, "taker_buy_quote": 544090.83698 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 853.22, "high": 853.56, "low": 852.4, "close": 852.94, "volume": 884.145, "close_time": 1766235599999, "quote_volume": 754057.82121, "trades": 2326, "taker_buy_base": 499.269, "taker_buy_quote": 425824.22039 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 852.88, "high": 853.5, "low": 850.54, "close": 852.91, "volume": 2445.543, "close_time": 1766239199999, "quote_volume": 2083197.8443, "trades": 3759, "taker_buy_base": 1198.754, "taker_buy_quote": 1021223.20499 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 852.81, "high": 853.15, "low": 850.65, "close": 852.76, "volume": 1182.02, "close_time": 1766242799999, "quote_volume": 1006904.53331, "trades": 2362, "taker_buy_base": 558.141, "taker_buy_quote": 475473.95064 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 852.78, "high": 853.79, "low": 851.22, "close": 853.76, "volume": 1509.941, "close_time": 1766246399999, "quote_volume": 1286968.7794, "trades": 2694, "taker_buy_base": 725.935, "taker_buy_quote": 618759.58228 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 853.72, "high": 854.18, "low": 852.65, "close": 854.05, "volume": 1115.323, "close_time": 1766249999999, "quote_volume": 951817.12175, "trades": 2294, "taker_buy_base": 588.267, "taker_buy_quote": 502058.27796 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 854.09, "high": 854.47, "low": 852.82, "close": 853.2, "volume": 1035.094, "close_time": 1766253599999, "quote_volume": 883688.92844, "trades": 2072, "taker_buy_base": 481.003, "taker_buy_quote": 410665.54986 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 853.28, "high": 854.0, "low": 852.1, "close": 853.02, "volume": 1340.683, "close_time": 1766257199999, "quote_volume": 1143681.79066, "trades": 3175, "taker_buy_base": 777.374, "taker_buy_quote": 663193.07923 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 853.05, "high": 853.46, "low": 852.28, "close": 852.77, "volume": 834.386, "close_time": 1766260799999, "quote_volume": 711681.68212, "trades": 1593, "taker_buy_base": 436.927, "taker_buy_quote": 372677.64307 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 852.79, "high": 853.52, "low": 852.32, "close": 853.17, "volume": 1150.167, "close_time": 1766264399999, "quote_volume": 980788.87522, "trades": 3161, "taker_buy_base": 512.471, "taker_buy_quote": 437006.06304 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 853.13, "high": 853.55, "low": 852.17, "close": 852.26, "volume": 1026.918, "close_time": 1766267999999, "quote_volume": 875936.96396, "trades": 2447, "taker_buy_base": 463.395, "taker_buy_quote": 395297.08368 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 852.28, "high": 852.95, "low": 850.69, "close": 852.52, "volume": 1017.399, "close_time": 1766271599999, "quote_volume": 866600.71096, "trades": 2368, "taker_buy_base": 530.462, "taker_buy_quote": 451860.76193 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 852.52, "high": 855.04, "low": 851.68, "close": 854.04, "volume": 1922.853, "close_time": 1766275199999, "quote_volume": 1640225.17237, "trades": 3590, "taker_buy_base": 965.705, "taker_buy_quote": 823761.80396 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 853.84, "high": 855.04, "low": 853.16, "close": 854.04, "volume": 981.903, "close_time": 1766278799999, "quote_volume": 838480.20056, "trades": 2115, "taker_buy_base": 460.555, "taker_buy_quote": 393279.17154 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 854.0, "high": 854.07, "low": 851.22, "close": 851.64, "volume": 1400.415, "close_time": 1766282399999, "quote_volume": 1193934.8674, "trades": 2808, "taker_buy_base": 641.249, "taker_buy_quote": 546680.73538 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 851.72, "high": 852.69, "low": 846.57, "close": 847.52, "volume": 3218.836, "close_time": 1766285999999, "quote_volume": 2732194.84419, "trades": 6375, "taker_buy_base": 1534.756, "taker_buy_quote": 1302625.46916 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 847.44, "high": 851.11, "low": 847.02, "close": 850.06, "volume": 1630.351, "close_time": 1766289599999, "quote_volume": 1385117.42331, "trades": 3240, "taker_buy_base": 859.036, "taker_buy_quote": 729870.13692 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 850.14, "high": 850.65, "low": 848.15, "close": 848.51, "volume": 1384.12, "close_time": 1766293199999, "quote_volume": 1175505.92902, "trades": 2410, "taker_buy_base": 645.761, "taker_buy_quote": 548434.02143 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 848.43, "high": 849.79, "low": 847.91, "close": 848.34, "volume": 1089.877, "close_time": 1766296799999, "quote_volume": 925223.81585, "trades": 1992, "taker_buy_base": 539.256, "taker_buy_quote": 457792.65591 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 848.25, "high": 850.39, "low": 848.03, "close": 849.59, "volume": 899.685, "close_time": 1766300399999, "quote_volume": 764279.93372, "trades": 1753, "taker_buy_base": 442.752, "taker_buy_quote": 376088.55781 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 849.66, "high": 850.11, "low": 848.29, "close": 849.7, "volume": 1144.632, "close_time": 1766303999999, "quote_volume": 972291.76272, "trades": 2346, "taker_buy_base": 525.37, "taker_buy_quote": 446277.13763 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 849.77, "high": 856.0, "low": 848.76, "close": 853.88, "volume": 3110.6, "close_time": 1766307599999, "quote_volume": 2652274.81664, "trades": 4723, "taker_buy_base": 1692.095, "taker_buy_quote": 1442689.81205 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 853.91, "high": 858.23, "low": 852.29, "close": 857.04, "volume": 4802.324, "close_time": 1766311199999, "quote_volume": 4108608.34038, "trades": 7245, "taker_buy_base": 3198.36, "taker_buy_quote": 2737510.76368 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 857.03, "high": 859.67, "low": 854.6, "close": 856.06, "volume": 3876.945, "close_time": 1766314799999, "quote_volume": 3323408.13106, "trades": 6634, "taker_buy_base": 1833.707, "taker_buy_quote": 1571885.41602 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 856.12, "high": 857.93, "low": 855.44, "close": 856.82, "volume": 1560.887, "close_time": 1766318399999, "quote_volume": 1336888.70968, "trades": 3005, "taker_buy_base": 734.919, "taker_buy_quote": 629416.38015 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 856.74, "high": 859.5, "low": 855.54, "close": 858.22, "volume": 3656.026, "close_time": 1766321999999, "quote_volume": 3134939.43869, "trades": 5002, "taker_buy_base": 1677.305, "taker_buy_quote": 1438283.31568 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 858.25, "high": 858.6, "low": 845.3, "close": 846.49, "volume": 8508.07, "close_time": 1766325599999, "quote_volume": 7232659.85708, "trades": 11520, "taker_buy_base": 4054.542, "taker_buy_quote": 3446883.06972 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 846.54, "high": 850.71, "low": 845.73, "close": 850.11, "volume": 4652.843, "close_time": 1766329199999, "quote_volume": 3950016.34285, "trades": 5675, "taker_buy_base": 2267.993, "taker_buy_quote": 1925460.37765 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 850.1, "high": 850.16, "low": 845.62, "close": 848.4, "volume": 3709.859, "close_time": 1766332799999, "quote_volume": 3144941.65051, "trades": 4906, "taker_buy_base": 1781.409, "taker_buy_quote": 1510195.72666 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 848.32, "high": 852.16, "low": 846.13, "close": 852.0, "volume": 2327.985, "close_time": 1766336399999, "quote_volume": 1976241.41294, "trades": 3317, "taker_buy_base": 1163.343, "taker_buy_quote": 987752.95358 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 852.24, "high": 856.17, "low": 851.65, "close": 853.14, "volume": 3444.682, "close_time": 1766339999999, "quote_volume": 2940720.06929, "trades": 5543, "taker_buy_base": 1465.282, "taker_buy_quote": 1250949.32387 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 853.14, "high": 853.46, "low": 850.55, "close": 852.78, "volume": 2318.27, "close_time": 1766343599999, "quote_volume": 1974593.24243, "trades": 2888, "taker_buy_base": 1172.403, "taker_buy_quote": 998608.3264 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 852.85, "high": 856.56, "low": 852.85, "close": 855.64, "volume": 3191.826, "close_time": 1766347199999, "quote_volume": 2728680.17528, "trades": 4311, "taker_buy_base": 1638.911, "taker_buy_quote": 1401224.49755 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 855.64, "high": 856.6, "low": 853.5, "close": 853.89, "volume": 1708.649, "close_time": 1766350799999, "quote_volume": 1461061.34104, "trades": 2312, "taker_buy_base": 734.761, "taker_buy_quote": 628254.74169 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 853.9, "high": 855.0, "low": 850.95, "close": 851.73, "volume": 1733.618, "close_time": 1766354399999, "quote_volume": 1479253.3316, "trades": 2637, "taker_buy_base": 939.11, "taker_buy_quote": 801394.99334 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 851.73, "high": 856.92, "low": 851.24, "close": 856.62, "volume": 1700.152, "close_time": 1766357999999, "quote_volume": 1452236.94993, "trades": 3182, "taker_buy_base": 851.426, "taker_buy_quote": 727213.42488 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 856.66, "high": 859.7, "low": 855.42, "close": 858.45, "volume": 3605.513, "close_time": 1766361599999, "quote_volume": 3092921.70194, "trades": 5439, "taker_buy_base": 1817.334, "taker_buy_quote": 1558971.39203 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 858.42, "high": 867.74, "low": 858.41, "close": 859.2, "volume": 8892.196, "close_time": 1766365199999, "quote_volume": 7670846.42779, "trades": 11295, "taker_buy_base": 4458.943, "taker_buy_quote": 3847010.48266 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 859.1, "high": 863.84, "low": 857.32, "close": 857.54, "volume": 4724.137, "close_time": 1766368799999, "quote_volume": 4067817.95025, "trades": 7115, "taker_buy_base": 2323.254, "taker_buy_quote": 2000797.95415 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 857.71, "high": 858.08, "low": 850.79, "close": 855.63, "volume": 4775.639, "close_time": 1766372399999, "quote_volume": 4080117.88808, "trades": 7463, "taker_buy_base": 2394.479, "taker_buy_quote": 2045915.20392 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 855.65, "high": 857.84, "low": 853.69, "close": 855.87, "volume": 2762.193, "close_time": 1766375999999, "quote_volume": 2364916.40657, "trades": 4380, "taker_buy_base": 1505.58, "taker_buy_quote": 1289149.64726 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 855.97, "high": 859.72, "low": 854.92, "close": 859.3, "volume": 2722.205, "close_time": 1766379599999, "quote_volume": 2334870.11847, "trades": 3482, "taker_buy_base": 1403.934, "taker_buy_quote": 1204236.87854 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 859.34, "high": 859.66, "low": 855.77, "close": 856.8, "volume": 2681.279, "close_time": 1766383199999, "quote_volume": 2299499.27221, "trades": 4327, "taker_buy_base": 1236.366, "taker_buy_quote": 1060400.40231 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 856.75, "high": 860.56, "low": 856.2, "close": 858.87, "volume": 1891.559, "close_time": 1766386799999, "quote_volume": 1623328.95828, "trades": 2763, "taker_buy_base": 872.188, "taker_buy_quote": 748541.67861 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 858.85, "high": 860.92, "low": 857.92, "close": 858.46, "volume": 2921.841, "close_time": 1766390399999, "quote_volume": 2511346.07999, "trades": 5115, "taker_buy_base": 1355.715, "taker_buy_quote": 1165313.59141 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 858.46, "high": 868.04, "low": 858.23, "close": 863.65, "volume": 5786.198, "close_time": 1766393999999, "quote_volume": 4999734.15319, "trades": 10415, "taker_buy_base": 2911.26, "taker_buy_quote": 2515358.58817 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 863.66, "high": 867.45, "low": 861.55, "close": 862.0, "volume": 4735.494, "close_time": 1766397599999, "quote_volume": 4093284.07369, "trades": 8178, "taker_buy_base": 2111.164, "taker_buy_quote": 1824697.61931 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 861.93, "high": 866.94, "low": 859.67, "close": 866.07, "volume": 6768.245, "close_time": 1766401199999, "quote_volume": 5842020.23025, "trades": 14219, "taker_buy_base": 3463.317, "taker_buy_quote": 2989289.88971 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 866.22, "high": 866.67, "low": 863.98, "close": 865.23, "volume": 2784.654, "close_time": 1766404799999, "quote_volume": 2409553.4304, "trades": 6152, "taker_buy_base": 1428.213, "taker_buy_quote": 1235881.47994 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 865.32, "high": 870.84, "low": 864.61, "close": 866.32, "volume": 3837.736, "close_time": 1766408399999, "quote_volume": 3328598.66666, "trades": 7137, "taker_buy_base": 2005.429, "taker_buy_quote": 1739559.66008 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 866.45, "high": 867.28, "low": 862.7, "close": 864.24, "volume": 2346.274, "close_time": 1766411999999, "quote_volume": 2029345.70573, "trades": 5021, "taker_buy_base": 1140.278, "taker_buy_quote": 986319.05988 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 864.21, "high": 869.55, "low": 863.19, "close": 867.88, "volume": 6886.938, "close_time": 1766415599999, "quote_volume": 5967773.48801, "trades": 10704, "taker_buy_base": 3353.182, "taker_buy_quote": 2905564.73403 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 867.76, "high": 869.88, "low": 861.55, "close": 867.51, "volume": 6725.802, "close_time": 1766419199999, "quote_volume": 5820560.8066, "trades": 11010, "taker_buy_base": 3078.99, "taker_buy_quote": 2665366.91106 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 867.63, "high": 868.83, "low": 865.48, "close": 866.72, "volume": 3505.305, "close_time": 1766422799999, "quote_volume": 3039998.94267, "trades": 6029, "taker_buy_base": 1720.76, "taker_buy_quote": 1492402.72648 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 866.67, "high": 868.03, "low": 864.59, "close": 867.38, "volume": 2929.269, "close_time": 1766426399999, "quote_volume": 2537554.98995, "trades": 5259, "taker_buy_base": 1381.827, "taker_buy_quote": 1197255.4982 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 867.28, "high": 869.02, "low": 865.29, "close": 866.24, "volume": 2464.176, "close_time": 1766429999999, "quote_volume": 2137451.34836, "trades": 4447, "taker_buy_base": 1186.633, "taker_buy_quote": 1029341.01371 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 866.24, "high": 866.36, "low": 856.69, "close": 857.27, "volume": 4388.95, "close_time": 1766433599999, "quote_volume": 3780211.5665, "trades": 9549, "taker_buy_base": 2025.229, "taker_buy_quote": 1744766.59428 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 857.27, "high": 858.6, "low": 853.14, "close": 855.35, "volume": 4643.181, "close_time": 1766437199999, "quote_volume": 3972774.05085, "trades": 9730, "taker_buy_base": 2483.202, "taker_buy_quote": 2124814.62557 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 855.37, "high": 858.61, "low": 855.07, "close": 855.75, "volume": 2053.443, "close_time": 1766440799999, "quote_volume": 1759041.18344, "trades": 4073, "taker_buy_base": 1033.432, "taker_buy_quote": 885279.2875 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 855.74, "high": 860.89, "low": 855.02, "close": 860.03, "volume": 1694.732, "close_time": 1766444399999, "quote_volume": 1453044.57745, "trades": 3797, "taker_buy_base": 912.51, "taker_buy_quote": 782471.35837 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 860.03, "high": 860.03, "low": 856.92, "close": 858.28, "volume": 2004.094, "close_time": 1766447999999, "quote_volume": 1720136.27617, "trades": 3595, "taker_buy_base": 1088.398, "taker_buy_quote": 934252.39977 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 858.42, "high": 861.28, "low": 857.6, "close": 859.81, "volume": 2581.303, "close_time": 1766451599999, "quote_volume": 2219229.45186, "trades": 5018, "taker_buy_base": 1357.215, "taker_buy_quote": 1166897.51176 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 859.92, "high": 860.43, "low": 856.81, "close": 858.09, "volume": 2208.287, "close_time": 1766455199999, "quote_volume": 1895431.12207, "trades": 4290, "taker_buy_base": 1120.885, "taker_buy_quote": 962123.87858 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 857.94, "high": 859.47, "low": 854.22, "close": 855.15, "volume": 2771.623, "close_time": 1766458799999, "quote_volume": 2375206.30302, "trades": 5333, "taker_buy_base": 1357.191, "taker_buy_quote": 1163286.11071 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 855.22, "high": 857.55, "low": 851.81, "close": 856.89, "volume": 2981.626, "close_time": 1766462399999, "quote_volume": 2548246.95167, "trades": 6629, "taker_buy_base": 1482.634, "taker_buy_quote": 1267387.70211 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 856.88, "high": 857.6, "low": 853.88, "close": 854.62, "volume": 1836.666, "close_time": 1766465999999, "quote_volume": 1571758.75645, "trades": 5672, "taker_buy_base": 810.714, "taker_buy_quote": 693789.41486 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 854.74, "high": 855.13, "low": 850.73, "close": 852.54, "volume": 2808.08, "close_time": 1766469599999, "quote_volume": 2395973.59812, "trades": 4862, "taker_buy_base": 1240.351, "taker_buy_quote": 1058460.56329 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 852.37, "high": 852.5, "low": 846.62, "close": 848.76, "volume": 4421.857, "close_time": 1766473199999, "quote_volume": 3754628.49211, "trades": 8285, "taker_buy_base": 2156.343, "taker_buy_quote": 1831067.81504 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 848.74, "high": 851.35, "low": 847.61, "close": 848.18, "volume": 2851.662, "close_time": 1766476799999, "quote_volume": 2421952.37256, "trades": 5437, "taker_buy_base": 1419.699, "taker_buy_quote": 1206116.93655 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 848.27, "high": 850.04, "low": 847.5, "close": 848.24, "volume": 1284.097, "close_time": 1766480399999, "quote_volume": 1090219.33422, "trades": 2558, "taker_buy_base": 667.943, "taker_buy_quote": 567148.3066 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 848.29, "high": 849.84, "low": 847.56, "close": 849.04, "volume": 2503.086, "close_time": 1766483999999, "quote_volume": 2124331.73577, "trades": 5012, "taker_buy_base": 1122.92, "taker_buy_quote": 953043.34043 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 848.93, "high": 851.59, "low": 848.87, "close": 850.98, "volume": 1698.365, "close_time": 1766487599999, "quote_volume": 1443760.19488, "trades": 3304, "taker_buy_base": 899.264, "taker_buy_quote": 764416.73511 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 850.9, "high": 853.23, "low": 850.46, "close": 852.74, "volume": 1854.901, "close_time": 1766491199999, "quote_volume": 1580632.05398, "trades": 3241, "taker_buy_base": 993.149, "taker_buy_quote": 846375.50136 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 852.67, "high": 852.76, "low": 848.83, "close": 849.66, "volume": 1965.213, "close_time": 1766494799999, "quote_volume": 1671615.28688, "trades": 4184, "taker_buy_base": 924.813, "taker_buy_quote": 786713.97112 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 849.66, "high": 850.83, "low": 845.94, "close": 848.09, "volume": 4548.875, "close_time": 1766498399999, "quote_volume": 3859575.84578, "trades": 7066, "taker_buy_base": 2011.669, "taker_buy_quote": 1706895.48893 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 848.06, "high": 850.09, "low": 837.83, "close": 840.48, "volume": 8807.114, "close_time": 1766501999999, "quote_volume": 7445044.03138, "trades": 14362, "taker_buy_base": 4258.058, "taker_buy_quote": 3600242.13619 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 840.42, "high": 844.69, "low": 838.2, "close": 843.77, "volume": 7416.587, "close_time": 1766505599999, "quote_volume": 6243626.80892, "trades": 10872, "taker_buy_base": 4055.98, "taker_buy_quote": 3414034.61636 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 843.8, "high": 850.15, "low": 842.0, "close": 848.67, "volume": 6484.235, "close_time": 1766509199999, "quote_volume": 5490052.73342, "trades": 10888, "taker_buy_base": 3367.188, "taker_buy_quote": 2851223.07354 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 848.54, "high": 849.42, "low": 838.58, "close": 838.93, "volume": 4063.462, "close_time": 1766512799999, "quote_volume": 3433474.59222, "trades": 8041, "taker_buy_base": 1935.779, "taker_buy_quote": 1636372.54522 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 838.93, "high": 846.13, "low": 838.73, "close": 845.02, "volume": 4783.716, "close_time": 1766516399999, "quote_volume": 4031510.50829, "trades": 6642, "taker_buy_base": 2546.353, "taker_buy_quote": 2146253.30735 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 845.07, "high": 846.04, "low": 840.11, "close": 841.19, "volume": 2890.785, "close_time": 1766519999999, "quote_volume": 2437049.45304, "trades": 4682, "taker_buy_base": 1382.26, "taker_buy_quote": 1165341.09272 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 841.29, "high": 847.45, "low": 839.88, "close": 843.14, "volume": 3330.979, "close_time": 1766523599999, "quote_volume": 2809845.57773, "trades": 5554, "taker_buy_base": 1695.539, "taker_buy_quote": 1430625.73834 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 843.14, "high": 845.28, "low": 842.23, "close": 844.86, "volume": 1752.985, "close_time": 1766527199999, "quote_volume": 1479783.32497, "trades": 2879, "taker_buy_base": 855.564, "taker_buy_quote": 722254.23662 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 844.72, "high": 845.68, "low": 840.8, "close": 842.85, "volume": 2149.876, "close_time": 1766530799999, "quote_volume": 1812061.8262, "trades": 3582, "taker_buy_base": 955.064, "taker_buy_quote": 805019.47003 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 842.8, "high": 844.9, "low": 841.32, "close": 843.98, "volume": 2189.202, "close_time": 1766534399999, "quote_volume": 1845927.38642, "trades": 3345, "taker_buy_base": 1094.486, "taker_buy_quote": 922882.12392 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 844.0, "high": 846.49, "low": 843.24, "close": 846.26, "volume": 2336.744, "close_time": 1766537999999, "quote_volume": 1974019.93088, "trades": 3413, "taker_buy_base": 1180.968, "taker_buy_quote": 997664.22902 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 846.43, "high": 847.4, "low": 842.77, "close": 843.6, "volume": 2236.871, "close_time": 1766541599999, "quote_volume": 1890500.01715, "trades": 3231, "taker_buy_base": 1147.563, "taker_buy_quote": 969864.61909 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 843.5, "high": 843.78, "low": 836.17, "close": 838.43, "volume": 3750.589, "close_time": 1766545199999, "quote_volume": 3150204.09163, "trades": 6336, "taker_buy_base": 1697.586, "taker_buy_quote": 1426072.99802 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 838.27, "high": 841.44, "low": 835.93, "close": 840.48, "volume": 2314.424, "close_time": 1766548799999, "quote_volume": 1942158.28989, "trades": 3877, "taker_buy_base": 1255.794, "taker_buy_quote": 1053950.57563 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 840.63, "high": 842.52, "low": 839.02, "close": 839.19, "volume": 3256.422, "close_time": 1766552399999, "quote_volume": 2737038.70806, "trades": 4859, "taker_buy_base": 1847.92, "taker_buy_quote": 1553215.09231 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 839.31, "high": 840.39, "low": 836.27, "close": 837.7, "volume": 3435.399, "close_time": 1766555999999, "quote_volume": 2880508.89631, "trades": 5776, "taker_buy_base": 1810.274, "taker_buy_quote": 1518076.94639 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 837.89, "high": 838.66, "low": 835.64, "close": 838.53, "volume": 2472.739, "close_time": 1766559599999, "quote_volume": 2070418.02148, "trades": 4470, "taker_buy_base": 1460.559, "taker_buy_quote": 1223017.46883 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 838.52, "high": 840.16, "low": 837.5, "close": 837.67, "volume": 2183.96, "close_time": 1766563199999, "quote_volume": 1832891.65517, "trades": 3610, "taker_buy_base": 1113.125, "taker_buy_quote": 934200.30514 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 837.54, "high": 838.01, "low": 835.03, "close": 836.15, "volume": 2778.81, "close_time": 1766566799999, "quote_volume": 2324815.64529, "trades": 4509, "taker_buy_base": 1378.57, "taker_buy_quote": 1153489.42405 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 836.18, "high": 837.26, "low": 834.83, "close": 835.64, "volume": 3449.039, "close_time": 1766570399999, "quote_volume": 2883427.96605, "trades": 8338, "taker_buy_base": 2166.995, "taker_buy_quote": 1811724.52389 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 835.64, "high": 838.97, "low": 835.56, "close": 837.13, "volume": 2731.527, "close_time": 1766573999999, "quote_volume": 2287553.89251, "trades": 4759, "taker_buy_base": 1464.726, "taker_buy_quote": 1226580.88971 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 837.27, "high": 839.48, "low": 837.2, "close": 837.68, "volume": 1930.087, "close_time": 1766577599999, "quote_volume": 1618277.52804, "trades": 3296, "taker_buy_base": 845.829, "taker_buy_quote": 709188.63706 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 837.65, "high": 840.66, "low": 836.72, "close": 840.41, "volume": 2199.661, "close_time": 1766581199999, "quote_volume": 1843699.32111, "trades": 3822, "taker_buy_base": 1002.243, "taker_buy_quote": 840034.34707 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 840.41, "high": 841.51, "low": 838.26, "close": 840.6, "volume": 3339.535, "close_time": 1766584799999, "quote_volume": 2806354.25393, "trades": 5999, "taker_buy_base": 1385.56, "taker_buy_quote": 1164237.37023 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 840.77, "high": 842.96, "low": 835.17, "close": 838.45, "volume": 6090.317, "close_time": 1766588399999, "quote_volume": 5111162.60384, "trades": 10190, "taker_buy_base": 3055.212, "taker_buy_quote": 2563997.92935 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 838.23, "high": 842.31, "low": 836.36, "close": 840.86, "volume": 4848.291, "close_time": 1766591999999, "quote_volume": 4069720.00077, "trades": 8871, "taker_buy_base": 2276.743, "taker_buy_quote": 1911325.10712 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 840.69, "high": 845.22, "low": 839.5, "close": 844.02, "volume": 5681.583, "close_time": 1766595599999, "quote_volume": 4787591.92575, "trades": 8906, "taker_buy_base": 2768.024, "taker_buy_quote": 2332014.42729 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 844.12, "high": 846.89, "low": 843.08, "close": 844.49, "volume": 3990.855, "close_time": 1766599199999, "quote_volume": 3371396.89122, "trades": 7105, "taker_buy_base": 2282.724, "taker_buy_quote": 1928612.22505 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 844.43, "high": 848.96, "low": 843.49, "close": 845.79, "volume": 4465.903, "close_time": 1766602799999, "quote_volume": 3779638.99154, "trades": 7521, "taker_buy_base": 2286.586, "taker_buy_quote": 1935314.90923 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 845.86, "high": 847.53, "low": 845.24, "close": 847.44, "volume": 2096.626, "close_time": 1766606399999, "quote_volume": 1774632.71561, "trades": 3339, "taker_buy_base": 992.825, "taker_buy_quote": 840488.7035 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 847.5, "high": 849.74, "low": 847.24, "close": 848.41, "volume": 2480.592, "close_time": 1766609999999, "quote_volume": 2105487.49568, "trades": 4059, "taker_buy_base": 1298.429, "taker_buy_quote": 1102106.44568 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 848.43, "high": 849.16, "low": 846.75, "close": 847.24, "volume": 2304.144, "close_time": 1766613599999, "quote_volume": 1954064.14993, "trades": 3796, "taker_buy_base": 1112.299, "taker_buy_quote": 943282.96168 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 847.29, "high": 849.49, "low": 845.94, "close": 848.91, "volume": 1696.283, "close_time": 1766617199999, "quote_volume": 1438457.81706, "trades": 3977, "taker_buy_base": 845.049, "taker_buy_quote": 716682.90106 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 849.01, "high": 849.08, "low": 846.11, "close": 846.25, "volume": 1744.961, "close_time": 1766620799999, "quote_volume": 1478611.91605, "trades": 3122, "taker_buy_base": 798.815, "taker_buy_quote": 676907.81446 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 846.19, "high": 847.61, "low": 844.47, "close": 845.32, "volume": 1774.072, "close_time": 1766624399999, "quote_volume": 1501265.22919, "trades": 3593, "taker_buy_base": 858.486, "taker_buy_quote": 726463.05021 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 845.33, "high": 847.58, "low": 845.29, "close": 846.77, "volume": 1276.506, "close_time": 1766627999999, "quote_volume": 1080650.38886, "trades": 2548, "taker_buy_base": 541.531, "taker_buy_quote": 458452.21099 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 846.76, "high": 847.61, "low": 845.31, "close": 845.97, "volume": 2304.101, "close_time": 1766631599999, "quote_volume": 1950259.7658, "trades": 3789, "taker_buy_base": 875.207, "taker_buy_quote": 740775.35833 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 846.08, "high": 846.17, "low": 843.5, "close": 844.74, "volume": 1513.362, "close_time": 1766635199999, "quote_volume": 1278683.32665, "trades": 3894, "taker_buy_base": 733.868, "taker_buy_quote": 619998.8782 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 844.62, "high": 845.05, "low": 843.07, "close": 843.29, "volume": 1023.763, "close_time": 1766638799999, "quote_volume": 864160.47925, "trades": 2404, "taker_buy_base": 547.602, "taker_buy_quote": 462250.5456 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 843.33, "high": 843.37, "low": 841.7, "close": 842.91, "volume": 1301.097, "close_time": 1766642399999, "quote_volume": 1096189.34074, "trades": 3237, "taker_buy_base": 582.639, "taker_buy_quote": 490887.59316 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 842.76, "high": 843.72, "low": 841.9, "close": 843.33, "volume": 928.42, "close_time": 1766645999999, "quote_volume": 782333.40838, "trades": 2655, "taker_buy_base": 496.16, "taker_buy_quote": 418096.13453 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 843.43, "high": 843.46, "low": 841.84, "close": 842.87, "volume": 888.979, "close_time": 1766649599999, "quote_volume": 748984.99354, "trades": 2384, "taker_buy_base": 437.864, "taker_buy_quote": 368891.64282 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 842.94, "high": 844.3, "low": 838.58, "close": 840.63, "volume": 3629.129, "close_time": 1766653199999, "quote_volume": 3051577.64315, "trades": 8202, "taker_buy_base": 1821.057, "taker_buy_quote": 1531258.21939 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 840.59, "high": 841.11, "low": 839.34, "close": 840.56, "volume": 1126.626, "close_time": 1766656799999, "quote_volume": 946644.14265, "trades": 3770, "taker_buy_base": 549.362, "taker_buy_quote": 461608.82861 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 840.56, "high": 840.78, "low": 834.84, "close": 836.33, "volume": 2735.127, "close_time": 1766660399999, "quote_volume": 2291076.81854, "trades": 8011, "taker_buy_base": 1272.569, "taker_buy_quote": 1065858.40014 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 836.44, "high": 838.31, "low": 836.1, "close": 837.19, "volume": 1356.993, "close_time": 1766663999999, "quote_volume": 1136000.52598, "trades": 3654, "taker_buy_base": 607.992, "taker_buy_quote": 509005.11306 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 837.2, "high": 837.79, "low": 836.23, "close": 837.73, "volume": 1419.209, "close_time": 1766667599999, "quote_volume": 1187889.51254, "trades": 3687, "taker_buy_base": 686.967, "taker_buy_quote": 575034.68299 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 837.67, "high": 838.66, "low": 834.68, "close": 836.57, "volume": 2347.466, "close_time": 1766671199999, "quote_volume": 1964140.10115, "trades": 5447, "taker_buy_base": 1162.481, "taker_buy_quote": 972686.91909 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 836.64, "high": 838.15, "low": 835.76, "close": 837.69, "volume": 1517.606, "close_time": 1766674799999, "quote_volume": 1270107.95955, "trades": 3731, "taker_buy_base": 699.166, "taker_buy_quote": 585191.20495 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 837.76, "high": 844.49, "low": 836.93, "close": 842.11, "volume": 5183.327, "close_time": 1766678399999, "quote_volume": 4360403.03081, "trades": 10078, "taker_buy_base": 2571.65, "taker_buy_quote": 2163514.56643 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 842.09, "high": 842.76, "low": 839.27, "close": 840.66, "volume": 2696.874, "close_time": 1766681999999, "quote_volume": 2268602.78955, "trades": 6419, "taker_buy_base": 1380.813, "taker_buy_quote": 1161412.03059 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 840.62, "high": 841.64, "low": 839.58, "close": 840.84, "volume": 1544.351, "close_time": 1766685599999, "quote_volume": 1298442.10397, "trades": 3245, "taker_buy_base": 632.791, "taker_buy_quote": 532026.1826 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 840.88, "high": 842.62, "low": 839.86, "close": 841.59, "volume": 2229.954, "close_time": 1766689199999, "quote_volume": 1875699.8851, "trades": 5338, "taker_buy_base": 1143.675, "taker_buy_quote": 962034.95318 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 841.62, "high": 842.13, "low": 840.15, "close": 841.04, "volume": 908.625, "close_time": 1766692799999, "quote_volume": 764047.54662, "trades": 2375, "taker_buy_base": 473.045, "taker_buy_quote": 397816.4063 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 841.04, "high": 841.26, "low": 839.12, "close": 840.37, "volume": 1336.246, "close_time": 1766696399999, "quote_volume": 1122545.20258, "trades": 3230, "taker_buy_base": 721.413, "taker_buy_quote": 605991.71288 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 840.37, "high": 843.29, "low": 840.16, "close": 841.96, "volume": 1674.179, "close_time": 1766699999999, "quote_volume": 1409951.36633, "trades": 4606, "taker_buy_base": 720.823, "taker_buy_quote": 606988.64807 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 842.01, "high": 842.34, "low": 834.93, "close": 836.85, "volume": 1924.723, "close_time": 1766703599999, "quote_volume": 1614416.32606, "trades": 7214, "taker_buy_base": 861.842, "taker_buy_quote": 722976.32814 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 836.93, "high": 838.46, "low": 826.24, "close": 829.15, "volume": 7838.173, "close_time": 1766707199999, "quote_volume": 6516006.85427, "trades": 16839, "taker_buy_base": 4066.263, "taker_buy_quote": 3379959.48725 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 829.14, "high": 831.33, "low": 827.63, "close": 829.96, "volume": 4374.514, "close_time": 1766710799999, "quote_volume": 3628812.93966, "trades": 9583, "taker_buy_base": 2066.714, "taker_buy_quote": 1714385.04586 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 829.86, "high": 832.98, "low": 829.4, "close": 832.13, "volume": 1936.036, "close_time": 1766714399999, "quote_volume": 1610008.86889, "trades": 4608, "taker_buy_base": 975.932, "taker_buy_quote": 811609.61258 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 832.11, "high": 844.51, "low": 831.34, "close": 841.85, "volume": 9414.533, "close_time": 1766717999999, "quote_volume": 7912700.55004, "trades": 19040, "taker_buy_base": 5058.927, "taker_buy_quote": 4251747.19488 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 841.94, "high": 842.66, "low": 837.59, "close": 840.24, "volume": 3456.823, "close_time": 1766721599999, "quote_volume": 2902651.2482, "trades": 7829, "taker_buy_base": 1746.736, "taker_buy_quote": 1466672.70215 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 840.36, "high": 841.23, "low": 836.73, "close": 840.75, "volume": 2140.442, "close_time": 1766725199999, "quote_volume": 1796362.16835, "trades": 5921, "taker_buy_base": 1029.206, "taker_buy_quote": 863736.03427 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 840.79, "high": 841.18, "low": 839.03, "close": 840.62, "volume": 1779.738, "close_time": 1766728799999, "quote_volume": 1494875.07233, "trades": 4882, "taker_buy_base": 849.785, "taker_buy_quote": 713798.24842 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 840.72, "high": 844.25, "low": 840.66, "close": 843.27, "volume": 2689.425, "close_time": 1766732399999, "quote_volume": 2267599.38007, "trades": 6073, "taker_buy_base": 1383.539, "taker_buy_quote": 1166598.79253 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 843.39, "high": 846.83, "low": 839.17, "close": 840.54, "volume": 5835.932, "close_time": 1766735999999, "quote_volume": 4921022.49182, "trades": 10790, "taker_buy_base": 2769.292, "taker_buy_quote": 2334413.91466 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 840.43, "high": 842.59, "low": 840.05, "close": 841.45, "volume": 3561.639, "close_time": 1766739599999, "quote_volume": 2995625.35535, "trades": 8196, "taker_buy_base": 1567.491, "taker_buy_quote": 1318562.26664 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 841.42, "high": 842.86, "low": 840.08, "close": 841.92, "volume": 2275.602, "close_time": 1766743199999, "quote_volume": 1914468.15693, "trades": 4329, "taker_buy_base": 1085.161, "taker_buy_quote": 912996.42503 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 842.07, "high": 842.58, "low": 840.12, "close": 840.49, "volume": 1760.259, "close_time": 1766746799999, "quote_volume": 1480385.16365, "trades": 3689, "taker_buy_base": 824.56, "taker_buy_quote": 693534.37361 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 840.39, "high": 840.4, "low": 838.3, "close": 839.0, "volume": 1576.672, "close_time": 1766750399999, "quote_volume": 1323352.63511, "trades": 3790, "taker_buy_base": 867.489, "taker_buy_quote": 728115.59494 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 838.92, "high": 841.88, "low": 838.9, "close": 841.25, "volume": 2452.269, "close_time": 1766753999999, "quote_volume": 2061131.46794, "trades": 5469, "taker_buy_base": 1367.186, "taker_buy_quote": 1149239.23739 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 841.32, "high": 843.12, "low": 840.59, "close": 842.76, "volume": 2700.649, "close_time": 1766757599999, "quote_volume": 2274483.35706, "trades": 5918, "taker_buy_base": 1532.882, "taker_buy_quote": 1291036.0595 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 842.76, "high": 843.06, "low": 829.6, "close": 829.8, "volume": 8539.125, "close_time": 1766761199999, "quote_volume": 7148895.01791, "trades": 16473, "taker_buy_base": 4189.661, "taker_buy_quote": 3506759.53596 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 829.89, "high": 829.89, "low": 820.77, "close": 828.57, "volume": 12791.386, "close_time": 1766764799999, "quote_volume": 10555829.51647, "trades": 26120, "taker_buy_base": 6366.077, "taker_buy_quote": 5253020.64984 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 828.67, "high": 831.53, "low": 827.55, "close": 828.06, "volume": 3677.876, "close_time": 1766768399999, "quote_volume": 3049859.17395, "trades": 9202, "taker_buy_base": 1814.181, "taker_buy_quote": 1504375.78231 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 828.05, "high": 832.98, "low": 827.89, "close": 831.03, "volume": 3641.48, "close_time": 1766771999999, "quote_volume": 3026307.41422, "trades": 7847, "taker_buy_base": 1854.414, "taker_buy_quote": 1541079.2626 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 831.14, "high": 834.23, "low": 830.71, "close": 832.99, "volume": 2578.438, "close_time": 1766775599999, "quote_volume": 2147499.30872, "trades": 6499, "taker_buy_base": 1434.953, "taker_buy_quote": 1195137.30079 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 832.9, "high": 834.29, "low": 830.67, "close": 832.5, "volume": 2150.611, "close_time": 1766779199999, "quote_volume": 1789732.51815, "trades": 5682, "taker_buy_base": 991.278, "taker_buy_quote": 824921.12627 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 832.49, "high": 837.83, "low": 831.85, "close": 836.08, "volume": 2686.726, "close_time": 1766782799999, "quote_volume": 2243069.57364, "trades": 5739, "taker_buy_base": 1247.746, "taker_buy_quote": 1041618.92927 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 836.13, "high": 837.03, "low": 833.42, "close": 834.2, "volume": 1355.72, "close_time": 1766786399999, "quote_volume": 1132344.6465, "trades": 2085, "taker_buy_base": 557.405, "taker_buy_quote": 465744.60348 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 834.2, "high": 835.21, "low": 833.17, "close": 834.91, "volume": 1071.436, "close_time": 1766789999999, "quote_volume": 893906.18048, "trades": 2143, "taker_buy_base": 489.02, "taker_buy_quote": 407996.92732 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 834.9, "high": 835.2, "low": 833.74, "close": 834.19, "volume": 730.695, "close_time": 1766793599999, "quote_volume": 609667.39656, "trades": 1711, "taker_buy_base": 337.137, "taker_buy_quote": 281309.28143 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 834.25, "high": 835.85, "low": 834.17, "close": 835.2, "volume": 1247.616, "close_time": 1766797199999, "quote_volume": 1041901.96906, "trades": 2992, "taker_buy_base": 601.386, "taker_buy_quote": 502222.26759 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 835.19, "high": 836.24, "low": 833.96, "close": 835.86, "volume": 835.097, "close_time": 1766800799999, "quote_volume": 697474.75116, "trades": 2220, "taker_buy_base": 425.605, "taker_buy_quote": 355485.11054 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 835.87, "high": 836.21, "low": 833.54, "close": 834.89, "volume": 1074.352, "close_time": 1766804399999, "quote_volume": 896772.96857, "trades": 2949, "taker_buy_base": 546.235, "taker_buy_quote": 455930.43738 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 834.93, "high": 836.08, "low": 834.23, "close": 835.94, "volume": 737.603, "close_time": 1766807999999, "quote_volume": 615958.19117, "trades": 2280, "taker_buy_base": 402.567, "taker_buy_quote": 336197.88599 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 835.93, "high": 836.03, "low": 833.81, "close": 835.44, "volume": 782.918, "close_time": 1766811599999, "quote_volume": 653555.92645, "trades": 2422, "taker_buy_base": 376.818, "taker_buy_quote": 314572.1104 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 835.46, "high": 836.88, "low": 834.62, "close": 836.78, "volume": 660.237, "close_time": 1766815199999, "quote_volume": 551532.59311, "trades": 2035, "taker_buy_base": 363.413, "taker_buy_quote": 303578.03118 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 836.89, "high": 839.8, "low": 836.2, "close": 839.16, "volume": 1343.95, "close_time": 1766818799999, "quote_volume": 1125569.39179, "trades": 3272, "taker_buy_base": 593.85, "taker_buy_quote": 497387.94548 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 839.14, "high": 842.83, "low": 838.78, "close": 840.17, "volume": 3443.709, "close_time": 1766822399999, "quote_volume": 2895647.55841, "trades": 7967, "taker_buy_base": 1608.095, "taker_buy_quote": 1352154.61322 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 840.23, "high": 842.93, "low": 839.5, "close": 839.81, "volume": 3394.308, "close_time": 1766825999999, "quote_volume": 2855627.49748, "trades": 6150, "taker_buy_base": 1635.188, "taker_buy_quote": 1375561.23443 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 839.79, "high": 841.71, "low": 837.89, "close": 838.37, "volume": 3969.898, "close_time": 1766829599999, "quote_volume": 3333202.17479, "trades": 8374, "taker_buy_base": 2359.392, "taker_buy_quote": 1980890.05448 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 838.36, "high": 843.19, "low": 837.37, "close": 841.48, "volume": 6326.443, "close_time": 1766833199999, "quote_volume": 5318621.20193, "trades": 12997, "taker_buy_base": 2580.354, "taker_buy_quote": 2169287.27996 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 841.48, "high": 841.57, "low": 839.72, "close": 840.8, "volume": 1726.246, "close_time": 1766836799999, "quote_volume": 1451137.69593, "trades": 3543, "taker_buy_base": 891.157, "taker_buy_quote": 749134.22034 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 840.81, "high": 841.28, "low": 839.12, "close": 839.86, "volume": 1500.616, "close_time": 1766840399999, "quote_volume": 1260717.17424, "trades": 2973, "taker_buy_base": 672.878, "taker_buy_quote": 565309.62443 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 839.79, "high": 840.96, "low": 839.0, "close": 839.98, "volume": 1197.828, "close_time": 1766843999999, "quote_volume": 1005894.15433, "trades": 2849, "taker_buy_base": 630.744, "taker_buy_quote": 529730.3385 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 840.03, "high": 840.37, "low": 838.17, "close": 839.07, "volume": 1810.436, "close_time": 1766847599999, "quote_volume": 1519939.05612, "trades": 4346, "taker_buy_base": 842.36, "taker_buy_quote": 707248.22517 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 839.07, "high": 841.4, "low": 838.07, "close": 840.72, "volume": 2159.602, "close_time": 1766851199999, "quote_volume": 1813794.9198, "trades": 5241, "taker_buy_base": 1247.963, "taker_buy_quote": 1048247.2592 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 840.76, "high": 841.62, "low": 839.89, "close": 840.31, "volume": 1623.188, "close_time": 1766854799999, "quote_volume": 1364736.98855, "trades": 3487, "taker_buy_base": 860.316, "taker_buy_quote": 723327.29932 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 840.25, "high": 841.15, "low": 838.56, "close": 839.76, "volume": 2031.05, "close_time": 1766858399999, "quote_volume": 1705917.67892, "trades": 3955, "taker_buy_base": 925.95, "taker_buy_quote": 777852.22125 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 839.85, "high": 840.21, "low": 839.25, "close": 839.47, "volume": 890.302, "close_time": 1766861999999, "quote_volume": 747609.69258, "trades": 2582, "taker_buy_base": 474.721, "taker_buy_quote": 398646.82925 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 839.47, "high": 840.74, "low": 839.26, "close": 840.66, "volume": 706.882, "close_time": 1766865599999, "quote_volume": 593677.79972, "trades": 1862, "taker_buy_base": 390.098, "taker_buy_quote": 327635.68583 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 840.66, "high": 841.71, "low": 839.19, "close": 840.02, "volume": 1369.336, "close_time": 1766869199999, "quote_volume": 1150893.5311, "trades": 5043, "taker_buy_base": 566.636, "taker_buy_quote": 476314.14175 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 840.03, "high": 842.17, "low": 839.93, "close": 842.02, "volume": 826.514, "close_time": 1766872799999, "quote_volume": 695222.7546, "trades": 1977, "taker_buy_base": 393.417, "taker_buy_quote": 330930.39414 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 842.13, "high": 846.29, "low": 840.54, "close": 841.7, "volume": 3542.919, "close_time": 1766876399999, "quote_volume": 2987995.31441, "trades": 7180, "taker_buy_base": 1766.607, "taker_buy_quote": 1489795.81339 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 841.8, "high": 846.11, "low": 841.61, "close": 844.65, "volume": 2373.502, "close_time": 1766879999999, "quote_volume": 2002538.63109, "trades": 5078, "taker_buy_base": 1223.478, "taker_buy_quote": 1032133.90436 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 844.79, "high": 845.37, "low": 842.08, "close": 842.29, "volume": 1976.22, "close_time": 1766883599999, "quote_volume": 1666345.25753, "trades": 4565, "taker_buy_base": 979.721, "taker_buy_quote": 826111.32279 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 842.31, "high": 843.0, "low": 838.75, "close": 839.92, "volume": 2450.556, "close_time": 1766887199999, "quote_volume": 2060481.52059, "trades": 6285, "taker_buy_base": 1096.752, "taker_buy_quote": 922301.56593 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 839.8, "high": 841.89, "low": 839.55, "close": 841.02, "volume": 798.739, "close_time": 1766890799999, "quote_volume": 671468.35551, "trades": 2126, "taker_buy_base": 470.395, "taker_buy_quote": 395467.62154 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 841.1, "high": 841.69, "low": 840.0, "close": 841.06, "volume": 1079.897, "close_time": 1766894399999, "quote_volume": 908020.72602, "trades": 2562, "taker_buy_base": 539.01, "taker_buy_quote": 453218.01366 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 841.1, "high": 843.69, "low": 840.82, "close": 842.61, "volume": 2252.726, "close_time": 1766897999999, "quote_volume": 1898475.50455, "trades": 4146, "taker_buy_base": 1248.182, "taker_buy_quote": 1051909.01086 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 842.52, "high": 843.56, "low": 841.64, "close": 842.53, "volume": 1934.828, "close_time": 1766901599999, "quote_volume": 1630331.2477, "trades": 5023, "taker_buy_base": 1007.466, "taker_buy_quote": 848951.01432 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 842.54, "high": 843.87, "low": 842.23, "close": 843.13, "volume": 1089.393, "close_time": 1766905199999, "quote_volume": 918446.95632, "trades": 2703, "taker_buy_base": 712.493, "taker_buy_quote": 600726.84264 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 843.2, "high": 843.76, "low": 842.68, "close": 843.45, "volume": 1535.041, "close_time": 1766908799999, "quote_volume": 1294374.45735, "trades": 2672, "taker_buy_base": 820.67, "taker_buy_quote": 691995.22406 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 843.52, "high": 846.54, "low": 843.46, "close": 845.1, "volume": 2104.863, "close_time": 1766912399999, "quote_volume": 1778809.04257, "trades": 4214, "taker_buy_base": 1022.162, "taker_buy_quote": 863705.04747 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 845.24, "high": 846.03, "low": 843.59, "close": 845.14, "volume": 2246.232, "close_time": 1766915999999, "quote_volume": 1897860.58691, "trades": 4010, "taker_buy_base": 1016.846, "taker_buy_quote": 859190.60239 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 845.23, "high": 849.47, "low": 844.99, "close": 847.64, "volume": 3005.282, "close_time": 1766919599999, "quote_volume": 2547670.73677, "trades": 6662, "taker_buy_base": 1273.833, "taker_buy_quote": 1080037.74277 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 847.64, "high": 856.64, "low": 847.5, "close": 854.23, "volume": 7288.73, "close_time": 1766923199999, "quote_volume": 6221409.13065, "trades": 13935, "taker_buy_base": 3307.195, "taker_buy_quote": 2822840.68116 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 854.23, "high": 856.89, "low": 854.23, "close": 854.99, "volume": 4575.627, "close_time": 1766926799999, "quote_volume": 3914240.38283, "trades": 8791, "taker_buy_base": 1995.756, "taker_buy_quote": 1707268.93804 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 854.99, "high": 858.28, "low": 854.69, "close": 857.43, "volume": 4372.189, "close_time": 1766930399999, "quote_volume": 3745371.4264, "trades": 9388, "taker_buy_base": 2358.21, "taker_buy_quote": 2020265.73905 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 857.33, "high": 858.94, "low": 855.79, "close": 857.07, "volume": 3246.817, "close_time": 1766933999999, "quote_volume": 2782691.79618, "trades": 6551, "taker_buy_base": 1794.125, "taker_buy_quote": 1537515.47314 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 857.08, "high": 863.13, "low": 856.87, "close": 860.16, "volume": 3840.587, "close_time": 1766937599999, "quote_volume": 3301608.48798, "trades": 9225, "taker_buy_base": 1935.249, "taker_buy_quote": 1663557.96924 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 860.05, "high": 864.99, "low": 859.6, "close": 863.54, "volume": 4382.405, "close_time": 1766941199999, "quote_volume": 3778701.82018, "trades": 12584, "taker_buy_base": 2117.027, "taker_buy_quote": 1825478.20866 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 863.56, "high": 866.0, "low": 862.69, "close": 865.84, "volume": 2788.144, "close_time": 1766944799999, "quote_volume": 2409162.66289, "trades": 5794, "taker_buy_base": 1384.251, "taker_buy_quote": 1196123.72169 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 865.75, "high": 866.79, "low": 858.3, "close": 858.61, "volume": 6885.658, "close_time": 1766948399999, "quote_volume": 5932924.40924, "trades": 9966, "taker_buy_base": 3233.732, "taker_buy_quote": 2787106.38308 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 858.54, "high": 862.17, "low": 858.33, "close": 859.27, "volume": 3282.432, "close_time": 1766951999999, "quote_volume": 2823118.88852, "trades": 4526, "taker_buy_base": 1702.745, "taker_buy_quote": 1464414.44747 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 859.2, "high": 862.0, "low": 858.12, "close": 860.06, "volume": 2836.17, "close_time": 1766955599999, "quote_volume": 2440127.6284, "trades": 4285, "taker_buy_base": 1341.088, "taker_buy_quote": 1153734.58748 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 860.1, "high": 860.4, "low": 856.02, "close": 857.86, "volume": 4293.154, "close_time": 1766959199999, "quote_volume": 3683330.13251, "trades": 5918, "taker_buy_base": 1912.646, "taker_buy_quote": 1640952.94167 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 857.76, "high": 860.67, "low": 856.48, "close": 859.67, "volume": 1589.199, "close_time": 1766962799999, "quote_volume": 1363957.83445, "trades": 2691, "taker_buy_base": 836.931, "taker_buy_quote": 718376.72918 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 859.53, "high": 860.41, "low": 856.56, "close": 859.01, "volume": 2481.691, "close_time": 1766966399999, "quote_volume": 2130035.09014, "trades": 3536, "taker_buy_base": 1470.657, "taker_buy_quote": 1262300.93652 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 858.91, "high": 864.45, "low": 858.24, "close": 862.06, "volume": 6167.177, "close_time": 1766969999999, "quote_volume": 5314714.30279, "trades": 10521, "taker_buy_base": 3025.868, "taker_buy_quote": 2607712.34695 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 862.02, "high": 864.98, "low": 858.75, "close": 863.97, "volume": 5134.105, "close_time": 1766973599999, "quote_volume": 4427082.98617, "trades": 8258, "taker_buy_base": 2758.805, "taker_buy_quote": 2378803.78003 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 864.0, "high": 871.61, "low": 863.89, "close": 866.17, "volume": 7742.73, "close_time": 1766977199999, "quote_volume": 6718108.27302, "trades": 13024, "taker_buy_base": 4155.985, "taker_buy_quote": 3606097.22772 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 866.23, "high": 870.53, "low": 865.53, "close": 868.51, "volume": 5038.263, "close_time": 1766980799999, "quote_volume": 4373463.06054, "trades": 9591, "taker_buy_base": 3030.828, "taker_buy_quote": 2631086.40927 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 868.51, "high": 871.13, "low": 867.03, "close": 868.13, "volume": 4219.272, "close_time": 1766984399999, "quote_volume": 3666391.65143, "trades": 6801, "taker_buy_base": 2189.885, "taker_buy_quote": 1902887.95625 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 868.16, "high": 868.42, "low": 863.32, "close": 863.94, "volume": 4180.516, "close_time": 1766987999999, "quote_volume": 3620557.31133, "trades": 8236, "taker_buy_base": 1941.65, "taker_buy_quote": 1681826.75611 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 863.98, "high": 865.34, "low": 862.81, "close": 863.26, "volume": 1843.212, "close_time": 1766991599999, "quote_volume": 1592805.21243, "trades": 4322, "taker_buy_base": 866.069, "taker_buy_quote": 748449.04098 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 863.24, "high": 863.47, "low": 858.07, "close": 859.96, "volume": 4722.321, "close_time": 1766995199999, "quote_volume": 4062526.60048, "trades": 10471, "taker_buy_base": 2052.749, "taker_buy_quote": 1765947.32909 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 859.99, "high": 861.21, "low": 857.81, "close": 858.17, "volume": 3059.81, "close_time": 1766998799999, "quote_volume": 2629842.67782, "trades": 5224, "taker_buy_base": 1556.943, "taker_buy_quote": 1338193.05845 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 858.15, "high": 858.37, "low": 846.7, "close": 850.71, "volume": 7530.247, "close_time": 1767002399999, "quote_volume": 6414572.26121, "trades": 14731, "taker_buy_base": 3638.146, "taker_buy_quote": 3099916.14926 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 850.64, "high": 854.6, "low": 850.05, "close": 853.31, "volume": 4135.117, "close_time": 1767005999999, "quote_volume": 3526225.57484, "trades": 7337, "taker_buy_base": 2216.293, "taker_buy_quote": 1890334.77719 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 853.22, "high": 854.87, "low": 851.9, "close": 852.19, "volume": 2402.634, "close_time": 1767009599999, "quote_volume": 2050211.76261, "trades": 4659, "taker_buy_base": 1007.679, "taker_buy_quote": 860014.66118 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 852.29, "high": 853.26, "low": 845.12, "close": 851.18, "volume": 7707.918, "close_time": 1767013199999, "quote_volume": 6547592.65584, "trades": 14562, "taker_buy_base": 3930.592, "taker_buy_quote": 3339218.1681 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 851.13, "high": 852.62, "low": 847.71, "close": 849.24, "volume": 3153.046, "close_time": 1767016799999, "quote_volume": 2679772.46317, "trades": 5702, "taker_buy_base": 1660.445, "taker_buy_quote": 1411277.79424 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 849.12, "high": 855.54, "low": 847.73, "close": 850.37, "volume": 6534.285, "close_time": 1767020399999, "quote_volume": 5566065.16993, "trades": 9485, "taker_buy_base": 3391.037, "taker_buy_quote": 2889183.04479 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 850.45, "high": 854.54, "low": 849.44, "close": 852.93, "volume": 3462.409, "close_time": 1767023999999, "quote_volume": 2951251.31824, "trades": 6358, "taker_buy_base": 1768.023, "taker_buy_quote": 1507112.83849 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 852.87, "high": 854.81, "low": 849.39, "close": 853.15, "volume": 5232.642, "close_time": 1767027599999, "quote_volume": 4457042.13318, "trades": 9057, "taker_buy_base": 2418.91, "taker_buy_quote": 2060610.17745 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 853.13, "high": 854.16, "low": 851.29, "close": 853.91, "volume": 2311.447, "close_time": 1767031199999, "quote_volume": 1971577.64303, "trades": 3810, "taker_buy_base": 1065.75, "taker_buy_quote": 909057.61446 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 853.87, "high": 854.98, "low": 850.36, "close": 851.21, "volume": 3792.548, "close_time": 1767034799999, "quote_volume": 3235589.40893, "trades": 6083, "taker_buy_base": 1789.461, "taker_buy_quote": 1526981.179 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 851.29, "high": 852.84, "low": 850.49, "close": 852.25, "volume": 3259.843, "close_time": 1767038399999, "quote_volume": 2776633.0755, "trades": 5182, "taker_buy_base": 1583.728, "taker_buy_quote": 1348980.99477 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 852.32, "high": 854.39, "low": 850.51, "close": 851.87, "volume": 7604.798, "close_time": 1767041999999, "quote_volume": 6481243.86317, "trades": 11309, "taker_buy_base": 3693.622, "taker_buy_quote": 3148055.49317 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 851.74, "high": 854.22, "low": 851.55, "close": 853.93, "volume": 6097.997, "close_time": 1767045599999, "quote_volume": 5200662.87414, "trades": 9224, "taker_buy_base": 3023.353, "taker_buy_quote": 2578632.00148 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 853.92, "high": 853.92, "low": 851.96, "close": 852.9, "volume": 5935.5, "close_time": 1767049199999, "quote_volume": 5062319.44292, "trades": 8517, "taker_buy_base": 2981.025, "taker_buy_quote": 2542652.96959 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 852.79, "high": 853.16, "low": 851.12, "close": 851.57, "volume": 7145.201, "close_time": 1767052799999, "quote_volume": 6088418.10455, "trades": 10234, "taker_buy_base": 3592.409, "taker_buy_quote": 3061278.981 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 851.69, "high": 852.89, "low": 849.76, "close": 850.87, "volume": 4796.435, "close_time": 1767056399999, "quote_volume": 4085310.49984, "trades": 7611, "taker_buy_base": 2342.155, "taker_buy_quote": 1995040.58546 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 850.86, "high": 852.6, "low": 849.38, "close": 851.88, "volume": 7563.495, "close_time": 1767059999999, "quote_volume": 6435837.90396, "trades": 13016, "taker_buy_base": 3726.282, "taker_buy_quote": 3170861.72888 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 851.85, "high": 852.07, "low": 848.11, "close": 848.9, "volume": 7262.444, "close_time": 1767063599999, "quote_volume": 6173794.27723, "trades": 12701, "taker_buy_base": 3660.206, "taker_buy_quote": 3111702.81118 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 849.04, "high": 852.56, "low": 847.8, "close": 851.72, "volume": 7666.442, "close_time": 1767067199999, "quote_volume": 6518562.83623, "trades": 13330, "taker_buy_base": 3981.12, "taker_buy_quote": 3385289.79808 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 851.76, "high": 852.42, "low": 850.22, "close": 851.65, "volume": 2285.818, "close_time": 1767070799999, "quote_volume": 1946513.04486, "trades": 4181, "taker_buy_base": 1125.739, "taker_buy_quote": 958614.07254 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 851.55, "high": 852.29, "low": 849.38, "close": 850.09, "volume": 5506.11, "close_time": 1767074399999, "quote_volume": 4683301.88154, "trades": 9045, "taker_buy_base": 2861.152, "taker_buy_quote": 2433711.9912 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 850.19, "high": 854.2, "low": 849.85, "close": 852.74, "volume": 7582.036, "close_time": 1767077999999, "quote_volume": 6462295.11752, "trades": 11793, "taker_buy_base": 3787.446, "taker_buy_quote": 3228368.99225 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 852.76, "high": 854.27, "low": 852.03, "close": 852.92, "volume": 7380.295, "close_time": 1767081599999, "quote_volume": 6294869.53941, "trades": 11230, "taker_buy_base": 3752.049, "taker_buy_quote": 3200450.00252 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 853.0, "high": 859.11, "low": 852.83, "close": 855.56, "volume": 11228.19, "close_time": 1767085199999, "quote_volume": 9614384.27694, "trades": 19004, "taker_buy_base": 5646.948, "taker_buy_quote": 4835707.15915 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 855.59, "high": 856.6, "low": 853.69, "close": 855.84, "volume": 8542.948, "close_time": 1767088799999, "quote_volume": 7303806.6321, "trades": 12864, "taker_buy_base": 4248.775, "taker_buy_quote": 3632793.9109 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 855.73, "high": 856.29, "low": 853.99, "close": 854.63, "volume": 8326.861, "close_time": 1767092399999, "quote_volume": 7118422.14549, "trades": 12056, "taker_buy_base": 4065.724, "taker_buy_quote": 3475908.05717 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 854.59, "high": 855.46, "low": 853.18, "close": 854.14, "volume": 7999.864, "close_time": 1767095999999, "quote_volume": 6835938.68351, "trades": 11506, "taker_buy_base": 3908.95, "taker_buy_quote": 3340463.37153 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 854.08, "high": 855.93, "low": 853.72, "close": 855.66, "volume": 6838.998, "close_time": 1767099599999, "quote_volume": 5846526.11348, "trades": 9843, "taker_buy_base": 3621.411, "taker_buy_quote": 3095955.11754 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 855.71, "high": 862.5, "low": 855.23, "close": 861.87, "volume": 11272.114, "close_time": 1767103199999, "quote_volume": 9679390.23276, "trades": 17488, "taker_buy_base": 5532.225, "taker_buy_quote": 4751169.08581 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 861.95, "high": 863.4, "low": 856.92, "close": 861.17, "volume": 13831.677, "close_time": 1767106799999, "quote_volume": 11886817.43584, "trades": 22480, "taker_buy_base": 6893.484, "taker_buy_quote": 5924527.87302 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 860.97, "high": 862.84, "low": 856.9, "close": 862.18, "volume": 13610.108, "close_time": 1767110399999, "quote_volume": 11704238.86733, "trades": 22798, "taker_buy_base": 6827.483, "taker_buy_quote": 5871792.64741 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 862.07, "high": 862.43, "low": 857.68, "close": 859.78, "volume": 11057.954, "close_time": 1767113999999, "quote_volume": 9510542.63749, "trades": 18165, "taker_buy_base": 5694.632, "taker_buy_quote": 4898299.44906 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 859.94, "high": 861.25, "low": 857.77, "close": 859.57, "volume": 8163.702, "close_time": 1767117599999, "quote_volume": 7019866.32363, "trades": 13666, "taker_buy_base": 3990.777, "taker_buy_quote": 3431823.24793 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 859.68, "high": 861.33, "low": 857.93, "close": 859.82, "volume": 8061.432, "close_time": 1767121199999, "quote_volume": 6931706.48299, "trades": 12803, "taker_buy_base": 3934.29, "taker_buy_quote": 3383210.83697 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 859.82, "high": 859.82, "low": 856.62, "close": 859.2, "volume": 8189.967, "close_time": 1767124799999, "quote_volume": 7029879.19891, "trades": 13400, "taker_buy_base": 4009.626, "taker_buy_quote": 3441867.1599 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 859.2, "high": 859.89, "low": 857.72, "close": 858.16, "volume": 7390.622, "close_time": 1767128399999, "quote_volume": 6346055.54344, "trades": 12246, "taker_buy_base": 3721.356, "taker_buy_quote": 3195567.54385 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 858.07, "high": 860.68, "low": 857.54, "close": 860.59, "volume": 8631.754, "close_time": 1767131999999, "quote_volume": 7421517.90781, "trades": 13180, "taker_buy_base": 4408.878, "taker_buy_quote": 3790959.34679 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 860.66, "high": 862.3, "low": 859.84, "close": 860.8, "volume": 5968.387, "close_time": 1767135599999, "quote_volume": 5141338.534, "trades": 9111, "taker_buy_base": 3090.191, "taker_buy_quote": 2662078.39432 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 860.76, "high": 862.45, "low": 860.28, "close": 860.92, "volume": 2017.138, "close_time": 1767139199999, "quote_volume": 1737308.18684, "trades": 3908, "taker_buy_base": 1028.62, "taker_buy_quote": 885950.56929 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 860.95, "high": 861.81, "low": 858.2, "close": 858.72, "volume": 3497.275, "close_time": 1767142799999, "quote_volume": 3006291.96584, "trades": 9332, "taker_buy_base": 1771.35, "taker_buy_quote": 1522547.36506 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 858.58, "high": 862.32, "low": 857.96, "close": 860.63, "volume": 9250.075, "close_time": 1767146399999, "quote_volume": 7960539.2449, "trades": 20494, "taker_buy_base": 4622.759, "taker_buy_quote": 3978493.40527 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 860.63, "high": 860.68, "low": 858.2, "close": 859.22, "volume": 8573.522, "close_time": 1767149999999, "quote_volume": 7369719.41023, "trades": 18971, "taker_buy_base": 4364.825, "taker_buy_quote": 3752200.38656 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 859.24, "high": 860.13, "low": 856.77, "close": 858.35, "volume": 9209.103, "close_time": 1767153599999, "quote_volume": 7905075.73528, "trades": 19004, "taker_buy_base": 4502.868, "taker_buy_quote": 3865488.67083 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 858.44, "high": 860.49, "low": 856.86, "close": 860.4, "volume": 9291.469, "close_time": 1767157199999, "quote_volume": 7982998.12171, "trades": 18157, "taker_buy_base": 4416.854, "taker_buy_quote": 3795312.33228 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 860.45, "high": 863.24, "low": 859.4, "close": 862.36, "volume": 10166.411, "close_time": 1767160799999, "quote_volume": 8757133.83741, "trades": 20996, "taker_buy_base": 5012.031, "taker_buy_quote": 4317605.6481 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 862.26, "high": 865.9, "low": 861.86, "close": 865.23, "volume": 10819.248, "close_time": 1767164399999, "quote_volume": 9353444.52943, "trades": 23197, "taker_buy_base": 5534.363, "taker_buy_quote": 4784884.58665 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 865.14, "high": 867.23, "low": 863.93, "close": 867.09, "volume": 13011.371, "close_time": 1767167999999, "quote_volume": 11259425.15249, "trades": 27000, "taker_buy_base": 6463.474, "taker_buy_quote": 5593445.21088 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 867.13, "high": 868.38, "low": 863.91, "close": 865.51, "volume": 16186.724, "close_time": 1767171599999, "quote_volume": 14017979.71018, "trades": 30062, "taker_buy_base": 7954.466, "taker_buy_quote": 6888993.35225 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 865.38, "high": 866.06, "low": 864.3, "close": 864.39, "volume": 11228.233, "close_time": 1767175199999, "quote_volume": 9714128.03793, "trades": 22845, "taker_buy_base": 5599.069, "taker_buy_quote": 4844291.81586 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 864.45, "high": 868.28, "low": 864.32, "close": 867.23, "volume": 20301.722, "close_time": 1767178799999, "quote_volume": 17588661.04406, "trades": 37864, "taker_buy_base": 10148.398, "taker_buy_quote": 8792792.15762 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 867.2, "high": 868.65, "low": 866.7, "close": 868.18, "volume": 20936.97, "close_time": 1767182399999, "quote_volume": 18165627.29616, "trades": 40801, "taker_buy_base": 10432.801, "taker_buy_quote": 9052401.05503 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 868.21, "high": 868.54, "low": 865.17, "close": 866.02, "volume": 16916.265, "close_time": 1767185999999, "quote_volume": 14669171.75268, "trades": 33972, "taker_buy_base": 8382.073, "taker_buy_quote": 7269007.61172 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 866.11, "high": 868.29, "low": 865.41, "close": 867.5, "volume": 9103.432, "close_time": 1767189599999, "quote_volume": 7890486.87611, "trades": 19836, "taker_buy_base": 4510.105, "taker_buy_quote": 3909382.73454 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 867.49, "high": 876.5, "low": 864.0, "close": 865.28, "volume": 13385.929, "close_time": 1767193199999, "quote_volume": 11652284.50825, "trades": 27727, "taker_buy_base": 6316.189, "taker_buy_quote": 5498147.17659 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 865.26, "high": 866.16, "low": 859.6, "close": 862.43, "volume": 10249.769, "close_time": 1767196799999, "quote_volume": 8843493.65308, "trades": 20607, "taker_buy_base": 4951.851, "taker_buy_quote": 4272377.29936 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 862.56, "high": 863.82, "low": 857.01, "close": 860.69, "volume": 8598.603, "close_time": 1767200399999, "quote_volume": 7398475.82995, "trades": 17541, "taker_buy_base": 4083.95, "taker_buy_quote": 3514485.30701 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 860.55, "high": 862.82, "low": 860.18, "close": 861.74, "volume": 21653.101, "close_time": 1767203999999, "quote_volume": 18656773.81376, "trades": 37528, "taker_buy_base": 10650.77, "taker_buy_quote": 9177544.29261 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 861.73, "high": 863.71, "low": 860.52, "close": 861.0, "volume": 18904.456, "close_time": 1767207599999, "quote_volume": 16294027.42305, "trades": 33429, "taker_buy_base": 9330.038, "taker_buy_quote": 8042134.83731 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 861.1, "high": 863.9, "low": 860.89, "close": 863.16, "volume": 15209.564, "close_time": 1767211199999, "quote_volume": 13121432.4213, "trades": 30444, "taker_buy_base": 7480.869, "taker_buy_quote": 6454035.9251 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 863.16, "high": 863.31, "low": 859.53, "close": 862.15, "volume": 14165.757, "close_time": 1767214799999, "quote_volume": 12205626.95739, "trades": 21644, "taker_buy_base": 6893.802, "taker_buy_quote": 5940014.16109 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 862.37, "high": 865.33, "low": 862.09, "close": 864.97, "volume": 6598.7, "close_time": 1767218399999, "quote_volume": 5698101.67404, "trades": 10792, "taker_buy_base": 3349.492, "taker_buy_quote": 2892516.51419 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 864.97, "high": 865.61, "low": 863.0, "close": 863.57, "volume": 5128.964, "close_time": 1767221999999, "quote_volume": 4434538.11719, "trades": 8044, "taker_buy_base": 2538.455, "taker_buy_quote": 2194941.06363 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 863.43, "high": 864.66, "low": 862.99, "close": 863.15, "volume": 5585.465, "close_time": 1767225599999, "quote_volume": 4824698.31924, "trades": 10662, "taker_buy_base": 2755.724, "taker_buy_quote": 2380476.08867 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 863.13, "high": 865.49, "low": 862.63, "close": 865.16, "volume": 5379.409, "close_time": 1767229199999, "quote_volume": 4649222.72637, "trades": 13838, "taker_buy_base": 2434.044, "taker_buy_quote": 2103636.24175 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 865.17, "high": 872.65, "low": 864.9, "close": 871.62, "volume": 7617.562, "close_time": 1767232799999, "quote_volume": 6616656.15781, "trades": 18471, "taker_buy_base": 3652.998, "taker_buy_quote": 3173171.94358 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 871.76, "high": 873.44, "low": 869.4, "close": 870.44, "volume": 3926.08, "close_time": 1767236399999, "quote_volume": 3419994.92759, "trades": 10319, "taker_buy_base": 1861.543, "taker_buy_quote": 1621685.36043 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 870.44, "high": 872.25, "low": 867.43, "close": 867.94, "volume": 2843.121, "close_time": 1767239999999, "quote_volume": 2472320.41204, "trades": 9123, "taker_buy_base": 1331.148, "taker_buy_quote": 1157511.76491 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 867.9, "high": 868.08, "low": 860.82, "close": 862.28, "volume": 3638.833, "close_time": 1767243599999, "quote_volume": 3146192.64413, "trades": 9957, "taker_buy_base": 1898.181, "taker_buy_quote": 1641301.1423 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 862.33, "high": 864.06, "low": 861.33, "close": 861.79, "volume": 3104.657, "close_time": 1767247199999, "quote_volume": 2679463.55638, "trades": 8114, "taker_buy_base": 1533.076, "taker_buy_quote": 1323108.78278 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 861.8, "high": 863.53, "low": 860.5, "close": 860.66, "volume": 3266.089, "close_time": 1767250799999, "quote_volume": 2816299.0758, "trades": 8268, "taker_buy_base": 1643.068, "taker_buy_quote": 1416757.32313 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 860.72, "high": 860.85, "low": 858.02, "close": 858.34, "volume": 3393.116, "close_time": 1767254399999, "quote_volume": 2915664.84978, "trades": 10121, "taker_buy_base": 1670.37, "taker_buy_quote": 1435260.5013 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 858.3, "high": 860.61, "low": 857.65, "close": 860.24, "volume": 3469.887, "close_time": 1767257999999, "quote_volume": 2981526.55912, "trades": 9377, "taker_buy_base": 1772.85, "taker_buy_quote": 1523362.11072 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 860.23, "high": 860.74, "low": 858.72, "close": 859.13, "volume": 3189.478, "close_time": 1767261599999, "quote_volume": 2742745.52617, "trades": 8048, "taker_buy_base": 1478.453, "taker_buy_quote": 1271425.86071 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 859.16, "high": 860.71, "low": 859.05, "close": 860.02, "volume": 1655.331, "close_time": 1767265199999, "quote_volume": 1423696.00392, "trades": 4056, "taker_buy_base": 596.254, "taker_buy_quote": 512788.33072 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 860.03, "high": 860.94, "low": 859.39, "close": 860.48, "volume": 2118.924, "close_time": 1767268799999, "quote_volume": 1822277.24135, "trades": 3890, "taker_buy_base": 1017.724, "taker_buy_quote": 875286.27119 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 860.49, "high": 860.52, "low": 855.0, "close": 857.89, "volume": 3187.501, "close_time": 1767272399999, "quote_volume": 2731731.469, "trades": 6596, "taker_buy_base": 1482.377, "taker_buy_quote": 1270339.4263 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 857.92, "high": 859.95, "low": 857.25, "close": 857.7, "volume": 2682.816, "close_time": 1767275999999, "quote_volume": 2303736.588, "trades": 7061, "taker_buy_base": 1375.426, "taker_buy_quote": 1181182.8064 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 857.74, "high": 858.76, "low": 856.07, "close": 857.05, "volume": 2348.736, "close_time": 1767279599999, "quote_volume": 2013844.85889, "trades": 6139, "taker_buy_base": 1065.402, "taker_buy_quote": 913507.91619 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 857.04, "high": 859.76, "low": 855.33, "close": 858.46, "volume": 5377.269, "close_time": 1767283199999, "quote_volume": 4610860.64051, "trades": 11294, "taker_buy_base": 2606.749, "taker_buy_quote": 2235255.82363 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 858.45, "high": 859.09, "low": 856.41, "close": 857.25, "volume": 3055.872, "close_time": 1767286799999, "quote_volume": 2621382.52305, "trades": 7336, "taker_buy_base": 1447.814, "taker_buy_quote": 1242075.98494 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 857.15, "high": 860.28, "low": 856.22, "close": 859.0, "volume": 3584.645, "close_time": 1767290399999, "quote_volume": 3078659.67591, "trades": 7056, "taker_buy_base": 1827.843, "taker_buy_quote": 1569893.24474 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 859.16, "high": 859.38, "low": 857.86, "close": 859.22, "volume": 1560.431, "close_time": 1767293999999, "quote_volume": 1339988.76535, "trades": 3896, "taker_buy_base": 722.392, "taker_buy_quote": 620353.04135 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 859.22, "high": 860.72, "low": 858.15, "close": 860.72, "volume": 1845.487, "close_time": 1767297599999, "quote_volume": 1585838.51314, "trades": 4152, "taker_buy_base": 854.631, "taker_buy_quote": 734484.02507 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 860.71, "high": 861.32, "low": 859.07, "close": 860.08, "volume": 1919.267, "close_time": 1767301199999, "quote_volume": 1650862.1801, "trades": 4390, "taker_buy_base": 969.914, "taker_buy_quote": 834365.53075 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 860.17, "high": 861.92, "low": 859.86, "close": 861.44, "volume": 1011.977, "close_time": 1767304799999, "quote_volume": 871289.60399, "trades": 2536, "taker_buy_base": 449.301, "taker_buy_quote": 386811.09052 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 861.48, "high": 863.0, "low": 860.34, "close": 862.6, "volume": 1473.205, "close_time": 1767308399999, "quote_volume": 1269130.22381, "trades": 3674, "taker_buy_base": 627.903, "taker_buy_quote": 541012.52632 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 862.66, "high": 863.83, "low": 861.26, "close": 863.49, "volume": 1965.327, "close_time": 1767311999999, "quote_volume": 1695606.85752, "trades": 3882, "taker_buy_base": 887.766, "taker_buy_quote": 765972.5295 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 863.54, "high": 864.2, "low": 860.54, "close": 863.68, "volume": 4232.561, "close_time": 1767315599999, "quote_volume": 3649711.60225, "trades": 10144, "taker_buy_base": 1994.413, "taker_buy_quote": 1719806.12037 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 863.62, "high": 864.02, "low": 861.02, "close": 861.79, "volume": 2456.315, "close_time": 1767319199999, "quote_volume": 2117738.79857, "trades": 6404, "taker_buy_base": 1186.342, "taker_buy_quote": 1022813.07465 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 861.85, "high": 862.4, "low": 858.71, "close": 862.4, "volume": 2467.855, "close_time": 1767322799999, "quote_volume": 2123306.29885, "trades": 7060, "taker_buy_base": 1020.009, "taker_buy_quote": 877581.67921 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 862.42, "high": 866.63, "low": 861.72, "close": 865.0, "volume": 3990.499, "close_time": 1767326399999, "quote_volume": 3448663.12253, "trades": 8990, "taker_buy_base": 1874.783, "taker_buy_quote": 1620562.86076 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 865.02, "high": 865.51, "low": 863.0, "close": 863.99, "volume": 2746.676, "close_time": 1767329999999, "quote_volume": 2374130.82874, "trades": 6861, "taker_buy_base": 1194.763, "taker_buy_quote": 1032770.76641 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 864.06, "high": 866.4, "low": 862.08, "close": 865.19, "volume": 2559.381, "close_time": 1767333599999, "quote_volume": 2211675.16638, "trades": 8273, "taker_buy_base": 1278.279, "taker_buy_quote": 1104582.76779 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 865.17, "high": 867.19, "low": 864.65, "close": 865.36, "volume": 2402.251, "close_time": 1767337199999, "quote_volume": 2079610.64913, "trades": 4911, "taker_buy_base": 1336.991, "taker_buy_quote": 1157399.83111 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 865.48, "high": 866.11, "low": 863.71, "close": 864.13, "volume": 2325.33, "close_time": 1767340799999, "quote_volume": 2010972.75066, "trades": 4885, "taker_buy_base": 1191.562, "taker_buy_quote": 1030464.29137 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 864.12, "high": 868.6, "low": 864.02, "close": 867.19, "volume": 3929.662, "close_time": 1767344399999, "quote_volume": 3406593.64698, "trades": 7946, "taker_buy_base": 1868.442, "taker_buy_quote": 1619699.62122 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 867.09, "high": 871.25, "low": 866.69, "close": 870.41, "volume": 5566.43, "close_time": 1767347999999, "quote_volume": 4836795.19451, "trades": 9824, "taker_buy_base": 2759.183, "taker_buy_quote": 2397667.64409 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 870.51, "high": 873.67, "low": 869.94, "close": 871.11, "volume": 5320.233, "close_time": 1767351599999, "quote_volume": 4637369.84348, "trades": 9171, "taker_buy_base": 2818.966, "taker_buy_quote": 2457218.22013 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 871.21, "high": 871.21, "low": 866.32, "close": 868.78, "volume": 4642.115, "close_time": 1767355199999, "quote_volume": 4031013.95924, "trades": 10670, "taker_buy_base": 2139.426, "taker_buy_quote": 1857669.04047 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 868.77, "high": 870.65, "low": 868.18, "close": 868.83, "volume": 3970.253, "close_time": 1767358799999, "quote_volume": 3451982.75742, "trades": 11788, "taker_buy_base": 1935.546, "taker_buy_quote": 1683021.5416 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 868.85, "high": 871.62, "low": 868.34, "close": 869.83, "volume": 3653.63, "close_time": 1767362399999, "quote_volume": 3178855.62898, "trades": 10165, "taker_buy_base": 1815.698, "taker_buy_quote": 1579758.30005 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 869.78, "high": 877.69, "low": 864.55, "close": 874.81, "volume": 17141.665, "close_time": 1767365999999, "quote_volume": 14937720.08107, "trades": 31299, "taker_buy_base": 8517.548, "taker_buy_quote": 7423250.44376 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 874.87, "high": 882.0, "low": 869.8, "close": 877.68, "volume": 16029.446, "close_time": 1767369599999, "quote_volume": 14040792.2008, "trades": 35033, "taker_buy_base": 8306.272, "taker_buy_quote": 7277366.56634 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 877.72, "high": 886.94, "low": 876.91, "close": 886.16, "volume": 19647.276, "close_time": 1767373199999, "quote_volume": 17339724.49362, "trades": 35761, "taker_buy_base": 9923.428, "taker_buy_quote": 8758525.40748 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 886.14, "high": 890.93, "low": 883.55, "close": 886.69, "volume": 15768.855, "close_time": 1767376799999, "quote_volume": 13995290.5632, "trades": 31218, "taker_buy_base": 7726.387, "taker_buy_quote": 6857219.55416 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 886.64, "high": 887.92, "low": 878.64, "close": 880.5, "volume": 9225.942, "close_time": 1767380399999, "quote_volume": 8152651.81296, "trades": 19982, "taker_buy_base": 4333.217, "taker_buy_quote": 3828955.93464 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 880.61, "high": 883.03, "low": 879.78, "close": 880.47, "volume": 7604.929, "close_time": 1767383999999, "quote_volume": 6701670.59052, "trades": 15682, "taker_buy_base": 3653.576, "taker_buy_quote": 3219762.3544 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 880.43, "high": 883.08, "low": 878.16, "close": 879.04, "volume": 7806.05, "close_time": 1767387599999, "quote_volume": 6873233.12187, "trades": 14713, "taker_buy_base": 3796.505, "taker_buy_quote": 3342962.61337 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 879.06, "high": 882.91, "low": 878.76, "close": 882.04, "volume": 5571.784, "close_time": 1767391199999, "quote_volume": 4906938.95757, "trades": 9950, "taker_buy_base": 2757.135, "taker_buy_quote": 2428159.97623 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 882.13, "high": 885.18, "low": 881.67, "close": 884.76, "volume": 5966.753, "close_time": 1767394799999, "quote_volume": 5271498.26585, "trades": 13700, "taker_buy_base": 2933.729, "taker_buy_quote": 2591753.44015 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 884.71, "high": 885.47, "low": 880.15, "close": 880.95, "volume": 4088.002, "close_time": 1767398399999, "quote_volume": 3608049.12464, "trades": 10709, "taker_buy_base": 2005.598, "taker_buy_quote": 1770092.63183 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 880.92, "high": 884.12, "low": 880.3, "close": 881.27, "volume": 6852.076, "close_time": 1767401999999, "quote_volume": 6042760.6567, "trades": 14145, "taker_buy_base": 3214.301, "taker_buy_quote": 2834577.66662 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 881.27, "high": 881.66, "low": 878.76, "close": 879.42, "volume": 4435.169, "close_time": 1767405599999, "quote_volume": 3903806.91427, "trades": 11808, "taker_buy_base": 2165.541, "taker_buy_quote": 1906017.689 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 879.52, "high": 879.6, "low": 874.8, "close": 877.77, "volume": 5627.462, "close_time": 1767409199999, "quote_volume": 4935036.70622, "trades": 16970, "taker_buy_base": 2744.829, "taker_buy_quote": 2407240.89437 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 877.75, "high": 879.06, "low": 876.7, "close": 878.98, "volume": 3208.17, "close_time": 1767412799999, "quote_volume": 2816782.69697, "trades": 10185, "taker_buy_base": 1500.833, "taker_buy_quote": 1317747.00879 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 878.98, "high": 879.88, "low": 877.44, "close": 879.01, "volume": 4905.199, "close_time": 1767416399999, "quote_volume": 4310003.73627, "trades": 11057, "taker_buy_base": 2416.303, "taker_buy_quote": 2123106.68817 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 879.05, "high": 879.14, "low": 874.01, "close": 876.39, "volume": 2986.316, "close_time": 1767419999999, "quote_volume": 2617846.15544, "trades": 10712, "taker_buy_base": 1475.778, "taker_buy_quote": 1293644.41285 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 876.28, "high": 876.9, "low": 872.72, "close": 873.81, "volume": 3947.802, "close_time": 1767423599999, "quote_volume": 3453322.40599, "trades": 12735, "taker_buy_base": 1918.056, "taker_buy_quote": 1677702.4565 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 873.76, "high": 875.03, "low": 868.3, "close": 872.79, "volume": 7052.724, "close_time": 1767427199999, "quote_volume": 6147104.65322, "trades": 19175, "taker_buy_base": 3195.531, "taker_buy_quote": 2785128.81202 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 872.72, "high": 875.52, "low": 871.23, "close": 874.08, "volume": 4738.513, "close_time": 1767430799999, "quote_volume": 4139373.30296, "trades": 13418, "taker_buy_base": 2356.049, "taker_buy_quote": 2058114.0573 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 874.1, "high": 875.56, "low": 873.39, "close": 874.52, "volume": 3048.562, "close_time": 1767434399999, "quote_volume": 2666473.93596, "trades": 9018, "taker_buy_base": 1456.132, "taker_buy_quote": 1273673.30573 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 874.6, "high": 874.82, "low": 872.68, "close": 873.4, "volume": 3680.476, "close_time": 1767437999999, "quote_volume": 3215627.34843, "trades": 8086, "taker_buy_base": 1937.877, "taker_buy_quote": 1693147.81534 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 873.39, "high": 874.13, "low": 872.12, "close": 873.85, "volume": 3252.683, "close_time": 1767441599999, "quote_volume": 2839797.35628, "trades": 8451, "taker_buy_base": 1558.419, "taker_buy_quote": 1360612.11173 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 873.79, "high": 875.75, "low": 873.06, "close": 874.99, "volume": 3734.168, "close_time": 1767445199999, "quote_volume": 3265643.77599, "trades": 9511, "taker_buy_base": 1892.799, "taker_buy_quote": 1655389.1973 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 874.99, "high": 877.24, "low": 874.59, "close": 876.56, "volume": 2492.938, "close_time": 1767448799999, "quote_volume": 2183469.98443, "trades": 5926, "taker_buy_base": 1004.927, "taker_buy_quote": 880116.90108 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 876.58, "high": 876.74, "low": 872.89, "close": 874.02, "volume": 3078.095, "close_time": 1767452399999, "quote_volume": 2692663.74539, "trades": 6980, "taker_buy_base": 1681.324, "taker_buy_quote": 1471074.31792 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 873.95, "high": 874.73, "low": 871.53, "close": 873.17, "volume": 2076.964, "close_time": 1767455999999, "quote_volume": 1813413.26724, "trades": 4828, "taker_buy_base": 807.62, "taker_buy_quote": 705191.52584 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 873.15, "high": 876.21, "low": 873.0, "close": 875.43, "volume": 2338.304, "close_time": 1767459599999, "quote_volume": 2045539.65891, "trades": 6286, "taker_buy_base": 980.369, "taker_buy_quote": 857625.0449 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 875.43, "high": 877.0, "low": 874.78, "close": 876.44, "volume": 1069.168, "close_time": 1767463199999, "quote_volume": 936444.79039, "trades": 3469, "taker_buy_base": 533.163, "taker_buy_quote": 466956.48254 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 876.46, "high": 876.94, "low": 874.94, "close": 876.61, "volume": 1371.701, "close_time": 1767466799999, "quote_volume": 1201850.66969, "trades": 3563, "taker_buy_base": 593.097, "taker_buy_quote": 519649.88054 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 876.57, "high": 876.91, "low": 875.8, "close": 876.02, "volume": 906.729, "close_time": 1767470399999, "quote_volume": 794686.47453, "trades": 1948, "taker_buy_base": 360.166, "taker_buy_quote": 315663.64851 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 876.13, "high": 877.13, "low": 875.1, "close": 877.02, "volume": 1245.026, "close_time": 1767473999999, "quote_volume": 1090814.35852, "trades": 2986, "taker_buy_base": 496.661, "taker_buy_quote": 435154.76386 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 876.97, "high": 879.27, "low": 876.45, "close": 878.95, "volume": 1678.376, "close_time": 1767477599999, "quote_volume": 1473649.00414, "trades": 3674, "taker_buy_base": 767.699, "taker_buy_quote": 674096.09541 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 878.95, "high": 879.79, "low": 877.66, "close": 878.31, "volume": 1245.56, "close_time": 1767481199999, "quote_volume": 1094793.37307, "trades": 2939, "taker_buy_base": 594.925, "taker_buy_quote": 522913.09332 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 878.35, "high": 879.44, "low": 877.71, "close": 878.41, "volume": 1579.221, "close_time": 1767484799999, "quote_volume": 1387639.69438, "trades": 3676, "taker_buy_base": 713.054, "taker_buy_quote": 626576.69989 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 878.41, "high": 883.16, "low": 878.14, "close": 880.82, "volume": 10167.71, "close_time": 1767488399999, "quote_volume": 8956286.06975, "trades": 21075, "taker_buy_base": 5266.95, "taker_buy_quote": 4639378.4317 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 880.95, "high": 883.62, "low": 880.22, "close": 882.28, "volume": 4342.335, "close_time": 1767491999999, "quote_volume": 3829242.57632, "trades": 12834, "taker_buy_base": 2057.377, "taker_buy_quote": 1814199.05771 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 882.26, "high": 882.46, "low": 879.91, "close": 880.53, "volume": 2229.13, "close_time": 1767495599999, "quote_volume": 1963924.4673, "trades": 7943, "taker_buy_base": 1072.636, "taker_buy_quote": 945048.91876 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 880.6, "high": 883.44, "low": 880.49, "close": 882.85, "volume": 3705.013, "close_time": 1767499199999, "quote_volume": 3268364.43357, "trades": 11408, "taker_buy_base": 1646.846, "taker_buy_quote": 1452802.9516 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 882.81, "high": 890.7, "low": 882.48, "close": 888.59, "volume": 9808.323, "close_time": 1767502799999, "quote_volume": 8694753.80129, "trades": 15822, "taker_buy_base": 5032.432, "taker_buy_quote": 4461449.59694 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 888.48, "high": 888.81, "low": 885.31, "close": 888.0, "volume": 4545.95, "close_time": 1767506399999, "quote_volume": 4032901.31803, "trades": 9292, "taker_buy_base": 2406.272, "taker_buy_quote": 2134662.36859 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 888.08, "high": 889.71, "low": 883.67, "close": 884.35, "volume": 5535.411, "close_time": 1767509999999, "quote_volume": 4910730.55822, "trades": 12590, "taker_buy_base": 2647.803, "taker_buy_quote": 2349090.27459 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 884.35, "high": 885.61, "low": 882.81, "close": 884.52, "volume": 3376.788, "close_time": 1767513599999, "quote_volume": 2986525.02792, "trades": 10010, "taker_buy_base": 1573.92, "taker_buy_quote": 1391950.40482 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 884.52, "high": 886.64, "low": 882.15, "close": 885.76, "volume": 4071.366, "close_time": 1767517199999, "quote_volume": 3599739.13408, "trades": 10262, "taker_buy_base": 2034.923, "taker_buy_quote": 1799134.84847 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 885.7, "high": 886.62, "low": 884.12, "close": 885.95, "volume": 2744.731, "close_time": 1767520799999, "quote_volume": 2429783.48651, "trades": 8005, "taker_buy_base": 1328.873, "taker_buy_quote": 1176430.54647 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 885.94, "high": 887.31, "low": 885.35, "close": 887.02, "volume": 2934.232, "close_time": 1767524399999, "quote_volume": 2601455.92216, "trades": 7459, "taker_buy_base": 1380.03, "taker_buy_quote": 1223555.69725 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 887.04, "high": 887.04, "low": 884.22, "close": 884.66, "volume": 4253.918, "close_time": 1767527999999, "quote_volume": 3766213.70897, "trades": 9763, "taker_buy_base": 2402.86, "taker_buy_quote": 2127359.23407 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 884.61, "high": 887.78, "low": 883.63, "close": 886.89, "volume": 5799.028, "close_time": 1767531599999, "quote_volume": 5138923.79699, "trades": 10121, "taker_buy_base": 2922.185, "taker_buy_quote": 2589479.2546 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 886.89, "high": 889.87, "low": 886.14, "close": 888.56, "volume": 6324.339, "close_time": 1767535199999, "quote_volume": 5614754.45491, "trades": 9873, "taker_buy_base": 3013.309, "taker_buy_quote": 2675213.77646 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 888.6, "high": 888.64, "low": 884.63, "close": 886.79, "volume": 6115.31, "close_time": 1767538799999, "quote_volume": 5421841.87567, "trades": 10184, "taker_buy_base": 3049.869, "taker_buy_quote": 2703928.23582 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 886.77, "high": 889.36, "low": 884.72, "close": 888.96, "volume": 3462.766, "close_time": 1767542399999, "quote_volume": 3072124.06983, "trades": 7380, "taker_buy_base": 1468.038, "taker_buy_quote": 1302337.78084 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 889.07, "high": 897.51, "low": 889.05, "close": 897.02, "volume": 6913.14, "close_time": 1767545999999, "quote_volume": 6177244.14949, "trades": 12520, "taker_buy_base": 3086.209, "taker_buy_quote": 2757928.89803 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 896.9, "high": 902.77, "low": 896.08, "close": 900.6, "volume": 8230.575, "close_time": 1767549599999, "quote_volume": 7407594.07028, "trades": 15267, "taker_buy_base": 3918.314, "taker_buy_quote": 3526490.37524 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 900.64, "high": 900.72, "low": 894.49, "close": 894.97, "volume": 5406.838, "close_time": 1767553199999, "quote_volume": 4851408.7448, "trades": 8532, "taker_buy_base": 2641.413, "taker_buy_quote": 2370066.34689 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 894.86, "high": 895.27, "low": 890.44, "close": 892.35, "volume": 5137.557, "close_time": 1767556799999, "quote_volume": 4583313.17483, "trades": 10454, "taker_buy_base": 2721.93, "taker_buy_quote": 2428497.40797 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 892.42, "high": 897.47, "low": 892.36, "close": 896.11, "volume": 3429.156, "close_time": 1767560399999, "quote_volume": 3070404.71029, "trades": 6609, "taker_buy_base": 1391.946, "taker_buy_quote": 1246400.80003 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 896.0, "high": 897.52, "low": 894.69, "close": 896.85, "volume": 3197.774, "close_time": 1767563999999, "quote_volume": 2865516.96751, "trades": 6883, "taker_buy_base": 1489.654, "taker_buy_quote": 1334779.61277 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 896.76, "high": 897.34, "low": 892.12, "close": 893.34, "volume": 2199.105, "close_time": 1767567599999, "quote_volume": 1966389.0462, "trades": 5477, "taker_buy_base": 1086.857, "taker_buy_quote": 971999.60801 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 893.43, "high": 896.33, "low": 892.52, "close": 895.19, "volume": 3164.293, "close_time": 1767571199999, "quote_volume": 2830163.99614, "trades": 7218, "taker_buy_base": 1576.369, "taker_buy_quote": 1410014.22454 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 895.19, "high": 901.07, "low": 894.39, "close": 900.03, "volume": 9142.923, "close_time": 1767574799999, "quote_volume": 8206937.41227, "trades": 24443, "taker_buy_base": 4886.588, "taker_buy_quote": 4386087.49436 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 900.05, "high": 906.81, "low": 898.83, "close": 903.05, "volume": 10000.768, "close_time": 1767578399999, "quote_volume": 9033184.48682, "trades": 26855, "taker_buy_base": 5269.492, "taker_buy_quote": 4759711.80821 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 903.13, "high": 904.22, "low": 898.7, "close": 901.08, "volume": 5179.29, "close_time": 1767581999999, "quote_volume": 4666696.40954, "trades": 17926, "taker_buy_base": 2567.117, "taker_buy_quote": 2312981.45116 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 901.08, "high": 901.93, "low": 898.7, "close": 899.76, "volume": 4148.581, "close_time": 1767585599999, "quote_volume": 3733760.5991, "trades": 13297, "taker_buy_base": 1870.649, "taker_buy_quote": 1683604.075 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 899.78, "high": 900.44, "low": 890.34, "close": 895.16, "volume": 7049.041, "close_time": 1767589199999, "quote_volume": 6303991.70413, "trades": 14936, "taker_buy_base": 3704.182, "taker_buy_quote": 3311947.58754 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 895.34, "high": 895.35, "low": 892.24, "close": 892.5, "volume": 2946.222, "close_time": 1767592799999, "quote_volume": 2634326.60793, "trades": 6325, "taker_buy_base": 1417.142, "taker_buy_quote": 1267143.46491 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 892.47, "high": 899.92, "low": 891.96, "close": 899.59, "volume": 5588.215, "close_time": 1767596399999, "quote_volume": 5004023.52784, "trades": 12404, "taker_buy_base": 2619.772, "taker_buy_quote": 2345774.41482 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 899.5, "high": 900.22, "low": 897.61, "close": 898.85, "volume": 3389.343, "close_time": 1767599999999, "quote_volume": 3046228.07002, "trades": 7301, "taker_buy_base": 1681.537, "taker_buy_quote": 1511252.29106 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 898.85, "high": 900.32, "low": 896.83, "close": 897.98, "volume": 3391.908, "close_time": 1767603599999, "quote_volume": 3048266.37291, "trades": 6992, "taker_buy_base": 1592.993, "taker_buy_quote": 1431630.4043 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 898.0, "high": 899.6, "low": 895.13, "close": 897.49, "volume": 4800.613, "close_time": 1767607199999, "quote_volume": 4307394.22792, "trades": 10042, "taker_buy_base": 2183.29, "taker_buy_quote": 1959017.88257 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 897.42, "high": 905.44, "low": 897.42, "close": 903.35, "volume": 5574.634, "close_time": 1767610799999, "quote_volume": 5029832.27886, "trades": 11793, "taker_buy_base": 2747.261, "taker_buy_quote": 2478771.23378 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 903.4, "high": 918.01, "low": 902.04, "close": 908.57, "volume": 11781.697, "close_time": 1767614399999, "quote_volume": 10676551.98939, "trades": 18902, "taker_buy_base": 6646.947, "taker_buy_quote": 6027240.84939 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 908.7, "high": 908.79, "low": 903.39, "close": 906.06, "volume": 6877.949, "close_time": 1767617999999, "quote_volume": 6231220.5525, "trades": 12473, "taker_buy_base": 2973.132, "taker_buy_quote": 2693602.54794 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 906.08, "high": 906.93, "low": 900.77, "close": 903.5, "volume": 6731.321, "close_time": 1767621599999, "quote_volume": 6083159.6106, "trades": 11467, "taker_buy_base": 3022.125, "taker_buy_quote": 2731193.7203 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 903.51, "high": 906.68, "low": 900.04, "close": 904.38, "volume": 11829.03, "close_time": 1767625199999, "quote_volume": 10685949.94502, "trades": 19458, "taker_buy_base": 5914.315, "taker_buy_quote": 5342816.21405 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 904.34, "high": 907.28, "low": 900.73, "close": 906.4, "volume": 8663.44, "close_time": 1767628799999, "quote_volume": 7837467.82422, "trades": 17974, "taker_buy_base": 4228.78, "taker_buy_quote": 3826092.82159 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 906.32, "high": 907.45, "low": 903.15, "close": 904.85, "volume": 8669.4, "close_time": 1767632399999, "quote_volume": 7850149.06234, "trades": 16737, "taker_buy_base": 4129.641, "taker_buy_quote": 3739486.23728 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 905.05, "high": 907.45, "low": 901.2, "close": 906.7, "volume": 8379.466, "close_time": 1767635999999, "quote_volume": 7578246.14579, "trades": 15189, "taker_buy_base": 4120.687, "taker_buy_quote": 3727131.52066 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 906.77, "high": 908.92, "low": 903.52, "close": 908.58, "volume": 6187.962, "close_time": 1767639599999, "quote_volume": 5606167.19172, "trades": 12951, "taker_buy_base": 3118.716, "taker_buy_quote": 2825943.60613 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 908.47, "high": 914.32, "low": 906.95, "close": 911.16, "volume": 6801.237, "close_time": 1767643199999, "quote_volume": 6191714.49197, "trades": 13749, "taker_buy_base": 3268.958, "taker_buy_quote": 2975981.50511 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 911.09, "high": 916.86, "low": 910.7, "close": 912.54, "volume": 9046.707, "close_time": 1767646799999, "quote_volume": 8267272.9763, "trades": 15214, "taker_buy_base": 4067.493, "taker_buy_quote": 3717316.8287 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 912.49, "high": 913.54, "low": 908.97, "close": 912.31, "volume": 4558.379, "close_time": 1767650399999, "quote_volume": 4153301.17582, "trades": 9871, "taker_buy_base": 2237.045, "taker_buy_quote": 2038264.85087 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 912.22, "high": 914.81, "low": 911.63, "close": 913.13, "volume": 2595.691, "close_time": 1767653999999, "quote_volume": 2370768.16466, "trades": 6335, "taker_buy_base": 1144.63, "taker_buy_quote": 1045462.83099 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 913.21, "high": 913.47, "low": 910.31, "close": 910.48, "volume": 2074.747, "close_time": 1767657599999, "quote_volume": 1891669.99551, "trades": 5718, "taker_buy_base": 936.018, "taker_buy_quote": 853457.87747 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 910.41, "high": 911.81, "low": 904.83, "close": 908.87, "volume": 6485.144, "close_time": 1767661199999, "quote_volume": 5888295.10756, "trades": 18284, "taker_buy_base": 3085.1, "taker_buy_quote": 2801105.99905 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 908.83, "high": 911.65, "low": 906.22, "close": 907.2, "volume": 6518.457, "close_time": 1767664799999, "quote_volume": 5926251.85475, "trades": 17390, "taker_buy_base": 3210.953, "taker_buy_quote": 2919325.25794 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 907.26, "high": 908.53, "low": 905.09, "close": 905.25, "volume": 7310.173, "close_time": 1767668399999, "quote_volume": 6627922.03505, "trades": 16818, "taker_buy_base": 3268.329, "taker_buy_quote": 2963276.18153 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 905.36, "high": 909.03, "low": 905.14, "close": 908.26, "volume": 5315.626, "close_time": 1767671999999, "quote_volume": 4820752.90995, "trades": 13280, "taker_buy_base": 2525.684, "taker_buy_quote": 2290573.98128 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 908.19, "high": 910.29, "low": 906.65, "close": 907.88, "volume": 2835.237, "close_time": 1767675599999, "quote_volume": 2575763.76823, "trades": 6384, "taker_buy_base": 1297.882, "taker_buy_quote": 1179146.8128 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 907.81, "high": 908.28, "low": 903.65, "close": 905.79, "volume": 4240.644, "close_time": 1767679199999, "quote_volume": 3840188.35819, "trades": 8423, "taker_buy_base": 2278.191, "taker_buy_quote": 2063025.026 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 905.75, "high": 910.12, "low": 904.76, "close": 907.8, "volume": 4902.039, "close_time": 1767682799999, "quote_volume": 4449570.78526, "trades": 8496, "taker_buy_base": 2411.007, "taker_buy_quote": 2188415.17174 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 907.82, "high": 907.93, "low": 902.69, "close": 904.49, "volume": 5578.898, "close_time": 1767686399999, "quote_volume": 5051405.5763, "trades": 8775, "taker_buy_base": 2538.523, "taker_buy_quote": 2298831.52925 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 904.56, "high": 908.42, "low": 904.2, "close": 907.59, "volume": 7356.813, "close_time": 1767689999999, "quote_volume": 6665153.2172, "trades": 11125, "taker_buy_base": 3085.113, "taker_buy_quote": 2794606.89724 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 907.51, "high": 914.21, "low": 907.44, "close": 912.64, "volume": 6998.39, "close_time": 1767693599999, "quote_volume": 6376875.4012, "trades": 16226, "taker_buy_base": 3557.705, "taker_buy_quote": 3241955.67097 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 912.67, "high": 914.87, "low": 910.78, "close": 911.57, "volume": 4236.083, "close_time": 1767697199999, "quote_volume": 3866186.03938, "trades": 12928, "taker_buy_base": 2118.111, "taker_buy_quote": 1933248.07405 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 911.64, "high": 914.4, "low": 910.84, "close": 913.05, "volume": 4278.224, "close_time": 1767700799999, "quote_volume": 3905779.04947, "trades": 12016, "taker_buy_base": 2155.028, "taker_buy_quote": 1967456.21815 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 913.1, "high": 913.67, "low": 911.17, "close": 912.64, "volume": 2537.74, "close_time": 1767704399999, "quote_volume": 2316001.33873, "trades": 7578, "taker_buy_base": 1333.445, "taker_buy_quote": 1216973.71266 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 912.64, "high": 914.69, "low": 911.97, "close": 914.0, "volume": 3381.132, "close_time": 1767707999999, "quote_volume": 3088236.90663, "trades": 10694, "taker_buy_base": 1620.182, "taker_buy_quote": 1479837.14705 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 914.08, "high": 922.77, "low": 913.98, "close": 920.39, "volume": 18141.736, "close_time": 1767711599999, "quote_volume": 16678818.1819, "trades": 38273, "taker_buy_base": 8987.374, "taker_buy_quote": 8261230.27219 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 920.45, "high": 924.0, "low": 915.57, "close": 918.98, "volume": 13635.172, "close_time": 1767715199999, "quote_volume": 12541271.35967, "trades": 28944, "taker_buy_base": 7179.668, "taker_buy_quote": 6604062.36191 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 919.0, "high": 920.7, "low": 904.74, "close": 907.8, "volume": 16409.136, "close_time": 1767718799999, "quote_volume": 14963545.45093, "trades": 34923, "taker_buy_base": 7773.889, "taker_buy_quote": 7089142.74745 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 907.73, "high": 909.25, "low": 892.08, "close": 893.63, "volume": 15516.717, "close_time": 1767722399999, "quote_volume": 14009124.67699, "trades": 29291, "taker_buy_base": 7414.526, "taker_buy_quote": 6693362.80102 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 893.47, "high": 902.8, "low": 891.31, "close": 900.57, "volume": 10499.299, "close_time": 1767725999999, "quote_volume": 9441279.99973, "trades": 21324, "taker_buy_base": 5617.256, "taker_buy_quote": 5051443.87159 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 900.69, "high": 902.57, "low": 900.05, "close": 900.73, "volume": 5199.757, "close_time": 1767729599999, "quote_volume": 4685956.06804, "trades": 11770, "taker_buy_base": 2879.797, "taker_buy_quote": 2595368.25737 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 900.75, "high": 906.81, "low": 900.56, "close": 905.11, "volume": 6211.51, "close_time": 1767733199999, "quote_volume": 5617614.9876, "trades": 14739, "taker_buy_base": 3130.194, "taker_buy_quote": 2831085.35905 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 905.03, "high": 914.97, "low": 903.85, "close": 912.13, "volume": 10142.123, "close_time": 1767736799999, "quote_volume": 9239056.34001, "trades": 20948, "taker_buy_base": 4880.85, "taker_buy_quote": 4445758.88789 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 912.1, "high": 915.18, "low": 911.21, "close": 913.14, "volume": 4466.146, "close_time": 1767740399999, "quote_volume": 4079297.218, "trades": 8828, "taker_buy_base": 2211.965, "taker_buy_quote": 2020477.77329 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 913.18, "high": 919.69, "low": 913.15, "close": 917.55, "volume": 4425.135, "close_time": 1767743999999, "quote_volume": 4060318.31812, "trades": 11406, "taker_buy_base": 1932.703, "taker_buy_quote": 1773436.60257 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 917.56, "high": 919.01, "low": 908.18, "close": 908.59, "volume": 5793.037, "close_time": 1767747599999, "quote_volume": 5301118.26945, "trades": 15971, "taker_buy_base": 2696.575, "taker_buy_quote": 2467636.77854 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 908.53, "high": 911.33, "low": 904.84, "close": 906.48, "volume": 6928.094, "close_time": 1767751199999, "quote_volume": 6286949.69454, "trades": 18589, "taker_buy_base": 3217.263, "taker_buy_quote": 2919381.87347 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 906.41, "high": 912.13, "low": 904.16, "close": 911.13, "volume": 5069.995, "close_time": 1767754799999, "quote_volume": 4606828.1072, "trades": 14203, "taker_buy_base": 2647.216, "taker_buy_quote": 2405256.60133 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 911.25, "high": 912.72, "low": 909.09, "close": 909.53, "volume": 2835.068, "close_time": 1767758399999, "quote_volume": 2582438.32329, "trades": 9321, "taker_buy_base": 1377.943, "taker_buy_quote": 1255039.63969 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 909.55, "high": 910.96, "low": 908.57, "close": 910.07, "volume": 2536.26, "close_time": 1767761999999, "quote_volume": 2307932.38909, "trades": 7539, "taker_buy_base": 1092.264, "taker_buy_quote": 993855.35938 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 910.15, "high": 914.75, "low": 909.64, "close": 912.27, "volume": 3514.902, "close_time": 1767765599999, "quote_volume": 3206727.35958, "trades": 7600, "taker_buy_base": 1643.031, "taker_buy_quote": 1498806.28335 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 912.15, "high": 916.61, "low": 911.9, "close": 913.7, "volume": 3834.815, "close_time": 1767769199999, "quote_volume": 3506012.1844, "trades": 8187, "taker_buy_base": 1489.971, "taker_buy_quote": 1361873.52103 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 913.76, "high": 918.5, "low": 913.76, "close": 918.14, "volume": 4013.746, "close_time": 1767772799999, "quote_volume": 3677666.26033, "trades": 9185, "taker_buy_base": 1898.419, "taker_buy_quote": 1739490.97423 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 918.25, "high": 919.91, "low": 914.85, "close": 916.91, "volume": 7254.146, "close_time": 1767776399999, "quote_volume": 6655334.25772, "trades": 14265, "taker_buy_base": 3682.646, "taker_buy_quote": 3378166.44191 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 916.84, "high": 917.57, "low": 908.5, "close": 909.79, "volume": 9793.087, "close_time": 1767779999999, "quote_volume": 8942121.44081, "trades": 20388, "taker_buy_base": 4491.342, "taker_buy_quote": 4101087.7434 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 909.83, "high": 911.59, "low": 907.61, "close": 910.3, "volume": 8093.772, "close_time": 1767783599999, "quote_volume": 7361724.81235, "trades": 16871, "taker_buy_base": 3846.035, "taker_buy_quote": 3498157.77363 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 910.36, "high": 912.41, "low": 909.38, "close": 909.85, "volume": 4980.838, "close_time": 1767787199999, "quote_volume": 4535839.93064, "trades": 10990, "taker_buy_base": 2260.587, "taker_buy_quote": 2058703.55839 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 909.89, "high": 910.44, "low": 904.51, "close": 904.7, "volume": 4328.4, "close_time": 1767790799999, "quote_volume": 3925716.78644, "trades": 12240, "taker_buy_base": 2037.827, "taker_buy_quote": 1848302.47504 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 904.62, "high": 907.2, "low": 901.85, "close": 903.87, "volume": 4724.554, "close_time": 1767794399999, "quote_volume": 4274902.83073, "trades": 10864, "taker_buy_base": 2485.363, "taker_buy_quote": 2248739.73808 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 903.82, "high": 904.88, "low": 897.5, "close": 903.12, "volume": 12361.614, "close_time": 1767797999999, "quote_volume": 11142954.90382, "trades": 24550, "taker_buy_base": 6021.065, "taker_buy_quote": 5427718.84564 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 903.31, "high": 903.43, "low": 894.44, "close": 898.77, "volume": 14206.105, "close_time": 1767801599999, "quote_volume": 12767463.70687, "trades": 27121, "taker_buy_base": 7131.245, "taker_buy_quote": 6409082.60755 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 898.76, "high": 901.25, "low": 896.77, "close": 898.2, "volume": 6783.55, "close_time": 1767805199999, "quote_volume": 6100424.32663, "trades": 13785, "taker_buy_base": 3450.311, "taker_buy_quote": 3102841.49911 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 898.25, "high": 901.54, "low": 895.87, "close": 897.01, "volume": 4982.322, "close_time": 1767808799999, "quote_volume": 4478806.75211, "trades": 12566, "taker_buy_base": 2695.141, "taker_buy_quote": 2422688.75325 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 897.04, "high": 899.3, "low": 894.66, "close": 896.11, "volume": 6306.525, "close_time": 1767812399999, "quote_volume": 5655644.97758, "trades": 11943, "taker_buy_base": 3279.373, "taker_buy_quote": 2940494.7721 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 896.1, "high": 897.78, "low": 884.29, "close": 896.36, "volume": 11882.622, "close_time": 1767815999999, "quote_volume": 10615255.14464, "trades": 19372, "taker_buy_base": 5046.91, "taker_buy_quote": 4513752.53313 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 896.37, "high": 897.32, "low": 893.13, "close": 895.1, "volume": 4934.884, "close_time": 1767819599999, "quote_volume": 4417880.64694, "trades": 9531, "taker_buy_base": 2469.323, "taker_buy_quote": 2210676.55829 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 895.07, "high": 897.74, "low": 894.77, "close": 896.96, "volume": 2766.116, "close_time": 1767823199999, "quote_volume": 2479990.11455, "trades": 6254, "taker_buy_base": 1419.73, "taker_buy_quote": 1272839.73241 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 896.9, "high": 899.64, "low": 895.64, "close": 897.26, "volume": 2052.083, "close_time": 1767826799999, "quote_volume": 1841508.83438, "trades": 4411, "taker_buy_base": 1059.082, "taker_buy_quote": 950475.1924 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 897.18, "high": 900.72, "low": 894.54, "close": 899.75, "volume": 4416.569, "close_time": 1767830399999, "quote_volume": 3968467.9006, "trades": 8283, "taker_buy_base": 2295.622, "taker_buy_quote": 2062838.55259 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 899.64, "high": 901.63, "low": 896.3, "close": 901.42, "volume": 3346.395, "close_time": 1767833999999, "quote_volume": 3008820.30782, "trades": 8498, "taker_buy_base": 1762.172, "taker_buy_quote": 1584202.86888 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 901.51, "high": 904.42, "low": 900.13, "close": 900.73, "volume": 4102.243, "close_time": 1767837599999, "quote_volume": 3700636.47126, "trades": 10329, "taker_buy_base": 2016.351, "taker_buy_quote": 1819001.88138 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 900.81, "high": 901.53, "low": 892.87, "close": 894.9, "volume": 6087.018, "close_time": 1767841199999, "quote_volume": 5459635.09606, "trades": 12597, "taker_buy_base": 3036.404, "taker_buy_quote": 2723398.83063 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 895.0, "high": 897.76, "low": 891.58, "close": 892.93, "volume": 4444.855, "close_time": 1767844799999, "quote_volume": 3976143.27144, "trades": 9796, "taker_buy_base": 2169.338, "taker_buy_quote": 1940685.14639 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 892.91, "high": 895.93, "low": 890.53, "close": 893.73, "volume": 4113.388, "close_time": 1767848399999, "quote_volume": 3674739.42205, "trades": 7718, "taker_buy_base": 1961.137, "taker_buy_quote": 1752269.60586 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 893.75, "high": 896.76, "low": 893.3, "close": 893.52, "volume": 3202.436, "close_time": 1767851999999, "quote_volume": 2866007.47331, "trades": 6030, "taker_buy_base": 1561.019, "taker_buy_quote": 1397030.98272 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 893.69, "high": 894.3, "low": 879.35, "close": 879.38, "volume": 11344.233, "close_time": 1767855599999, "quote_volume": 10038512.05191, "trades": 19510, "taker_buy_base": 4946.941, "taker_buy_quote": 4378159.27517 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 879.5, "high": 884.79, "low": 874.1, "close": 883.95, "volume": 11247.496, "close_time": 1767859199999, "quote_volume": 9889707.81485, "trades": 19702, "taker_buy_base": 5360.636, "taker_buy_quote": 4714141.09703 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 883.94, "high": 886.91, "low": 881.74, "close": 882.62, "volume": 5973.16, "close_time": 1767862799999, "quote_volume": 5285119.9772, "trades": 10883, "taker_buy_base": 2802.52, "taker_buy_quote": 2479564.43374 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 882.7, "high": 884.73, "low": 880.29, "close": 881.54, "volume": 5307.802, "close_time": 1767866399999, "quote_volume": 4681983.43069, "trades": 9482, "taker_buy_base": 2453.491, "taker_buy_quote": 2164226.52787 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 881.56, "high": 886.84, "low": 878.24, "close": 885.78, "volume": 5423.59, "close_time": 1767869999999, "quote_volume": 4789675.90932, "trades": 11378, "taker_buy_base": 2474.63, "taker_buy_quote": 2185546.83026 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 885.83, "high": 887.02, "low": 882.76, "close": 885.65, "volume": 6649.775, "close_time": 1767873599999, "quote_volume": 5882692.82035, "trades": 12582, "taker_buy_base": 3249.978, "taker_buy_quote": 2875275.11306 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 885.69, "high": 885.83, "low": 881.06, "close": 883.23, "volume": 6558.668, "close_time": 1767877199999, "quote_volume": 5794292.15354, "trades": 12739, "taker_buy_base": 3198.83, "taker_buy_quote": 2825790.68255 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 883.1, "high": 885.4, "low": 882.42, "close": 884.11, "volume": 4368.995, "close_time": 1767880799999, "quote_volume": 3861339.39121, "trades": 9767, "taker_buy_base": 2377.002, "taker_buy_quote": 2100647.60024 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 883.99, "high": 884.65, "low": 876.73, "close": 882.87, "volume": 12641.766, "close_time": 1767884399999, "quote_volume": 11133548.48627, "trades": 21287, "taker_buy_base": 6014.047, "taker_buy_quote": 5296684.37619 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 882.78, "high": 888.63, "low": 880.97, "close": 888.11, "volume": 8357.786, "close_time": 1767887999999, "quote_volume": 7403474.88162, "trades": 15987, "taker_buy_base": 4248.424, "taker_buy_quote": 3763562.49827 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 887.97, "high": 889.7, "low": 884.85, "close": 889.41, "volume": 7478.816, "close_time": 1767891599999, "quote_volume": 6636124.57253, "trades": 15529, "taker_buy_base": 3728.105, "taker_buy_quote": 3308216.48238 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 889.46, "high": 891.0, "low": 887.02, "close": 890.88, "volume": 6438.916, "close_time": 1767895199999, "quote_volume": 5724724.32863, "trades": 15073, "taker_buy_base": 3197.12, "taker_buy_quote": 2842583.32439 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 890.83, "high": 891.12, "low": 886.86, "close": 888.01, "volume": 4332.359, "close_time": 1767898799999, "quote_volume": 3850799.52485, "trades": 10176, "taker_buy_base": 2052.696, "taker_buy_quote": 1824614.41409 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 887.96, "high": 890.0, "low": 886.39, "close": 887.67, "volume": 3449.657, "close_time": 1767902399999, "quote_volume": 3064627.62954, "trades": 9196, "taker_buy_base": 1657.797, "taker_buy_quote": 1472873.88268 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 887.59, "high": 890.65, "low": 884.47, "close": 889.84, "volume": 5193.15, "close_time": 1767905999999, "quote_volume": 4607325.26357, "trades": 10317, "taker_buy_base": 2571.474, "taker_buy_quote": 2281340.89888 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 889.84, "high": 891.68, "low": 888.79, "close": 891.5, "volume": 3772.935, "close_time": 1767909599999, "quote_volume": 3359138.02445, "trades": 7478, "taker_buy_base": 1870.086, "taker_buy_quote": 1665144.41201 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 891.6, "high": 893.58, "low": 889.54, "close": 891.7, "volume": 2327.786, "close_time": 1767913199999, "quote_volume": 2076673.14906, "trades": 5825, "taker_buy_base": 1078.34, "taker_buy_quote": 961947.3674 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 891.73, "high": 894.12, "low": 891.24, "close": 891.71, "volume": 2545.827, "close_time": 1767916799999, "quote_volume": 2272401.33837, "trades": 5970, "taker_buy_base": 1151.331, "taker_buy_quote": 1027732.66583 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 891.72, "high": 893.69, "low": 891.28, "close": 893.62, "volume": 1998.257, "close_time": 1767920399999, "quote_volume": 1783246.04668, "trades": 6697, "taker_buy_base": 949.333, "taker_buy_quote": 847153.5286 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 893.62, "high": 895.77, "low": 887.2, "close": 889.59, "volume": 6098.158, "close_time": 1767923999999, "quote_volume": 5436772.08677, "trades": 14734, "taker_buy_base": 2873.544, "taker_buy_quote": 2561911.58147 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 889.71, "high": 893.27, "low": 889.31, "close": 891.13, "volume": 2321.857, "close_time": 1767927599999, "quote_volume": 2071214.49904, "trades": 7572, "taker_buy_base": 1221.774, "taker_buy_quote": 1089862.75803 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 891.23, "high": 895.74, "low": 890.58, "close": 894.81, "volume": 2786.389, "close_time": 1767931199999, "quote_volume": 2489687.63602, "trades": 7872, "taker_buy_base": 1252.752, "taker_buy_quote": 1119404.31095 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 894.82, "high": 895.8, "low": 893.65, "close": 894.92, "volume": 2084.689, "close_time": 1767934799999, "quote_volume": 1865641.04729, "trades": 6191, "taker_buy_base": 1022.749, "taker_buy_quote": 915293.07515 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 894.87, "high": 897.48, "low": 894.8, "close": 897.3, "volume": 2367.027, "close_time": 1767938399999, "quote_volume": 2121110.30694, "trades": 6028, "taker_buy_base": 1119.776, "taker_buy_quote": 1003429.54298 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 897.36, "high": 898.14, "low": 894.59, "close": 895.74, "volume": 2883.567, "close_time": 1767941999999, "quote_volume": 2584071.55633, "trades": 7833, "taker_buy_base": 1373.661, "taker_buy_quote": 1230948.33434 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 895.83, "high": 895.88, "low": 892.72, "close": 892.81, "volume": 2650.282, "close_time": 1767945599999, "quote_volume": 2370567.7237, "trades": 7656, "taker_buy_base": 1163.991, "taker_buy_quote": 1041106.01723 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 892.88, "high": 893.75, "low": 885.21, "close": 889.03, "volume": 6542.718, "close_time": 1767949199999, "quote_volume": 5823745.09544, "trades": 16968, "taker_buy_base": 3385.646, "taker_buy_quote": 3013432.06891 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 889.01, "high": 890.96, "low": 887.12, "close": 887.45, "volume": 3794.546, "close_time": 1767952799999, "quote_volume": 3375015.12449, "trades": 12123, "taker_buy_base": 2069.884, "taker_buy_quote": 1840914.63607 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 887.45, "high": 889.79, "low": 886.73, "close": 889.37, "volume": 2107.715, "close_time": 1767956399999, "quote_volume": 1873223.01366, "trades": 6418, "taker_buy_base": 1037.997, "taker_buy_quote": 922551.59467 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 889.51, "high": 891.2, "low": 888.63, "close": 888.88, "volume": 2449.967, "close_time": 1767959999999, "quote_volume": 2180751.98978, "trades": 7070, "taker_buy_base": 1192.054, "taker_buy_quote": 1061077.20866 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 888.87, "high": 889.7, "low": 887.14, "close": 888.58, "volume": 2590.247, "close_time": 1767963599999, "quote_volume": 2301311.412, "trades": 7051, "taker_buy_base": 1389.874, "taker_buy_quote": 1234921.2658 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 888.66, "high": 893.22, "low": 887.25, "close": 889.87, "volume": 6353.431, "close_time": 1767967199999, "quote_volume": 5654417.50706, "trades": 13345, "taker_buy_base": 3183.308, "taker_buy_quote": 2832994.36829 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 889.89, "high": 890.06, "low": 885.17, "close": 886.82, "volume": 7780.113, "close_time": 1767970799999, "quote_volume": 6903816.57914, "trades": 20804, "taker_buy_base": 3919.364, "taker_buy_quote": 3477881.1627 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 886.79, "high": 899.72, "low": 884.47, "close": 894.1, "volume": 12665.247, "close_time": 1767974399999, "quote_volume": 11308094.773, "trades": 26554, "taker_buy_base": 6100.546, "taker_buy_quote": 5446054.36582 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 894.13, "high": 900.45, "low": 893.88, "close": 898.48, "volume": 7292.268, "close_time": 1767977999999, "quote_volume": 6546426.09444, "trades": 15861, "taker_buy_base": 3466.631, "taker_buy_quote": 3112206.24729 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 898.48, "high": 899.15, "low": 894.56, "close": 898.2, "volume": 5723.511, "close_time": 1767981599999, "quote_volume": 5134695.71186, "trades": 14512, "taker_buy_base": 2711.51, "taker_buy_quote": 2432634.33172 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 898.14, "high": 899.04, "low": 890.8, "close": 894.89, "volume": 5628.098, "close_time": 1767985199999, "quote_volume": 5034896.51981, "trades": 14205, "taker_buy_base": 2692.316, "taker_buy_quote": 2408810.77151 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 894.74, "high": 894.92, "low": 890.04, "close": 892.45, "volume": 3926.054, "close_time": 1767988799999, "quote_volume": 3502963.26328, "trades": 9215, "taker_buy_base": 2020.146, "taker_buy_quote": 1802364.85464 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 892.4, "high": 895.3, "low": 891.79, "close": 892.44, "volume": 3287.873, "close_time": 1767992399999, "quote_volume": 2938186.83256, "trades": 8834, "taker_buy_base": 1654.269, "taker_buy_quote": 1478363.73102 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 892.5, "high": 895.45, "low": 891.0, "close": 895.27, "volume": 2627.604, "close_time": 1767995999999, "quote_volume": 2348579.51659, "trades": 7350, "taker_buy_base": 1387.067, "taker_buy_quote": 1239843.25531 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 895.16, "high": 896.08, "low": 893.37, "close": 895.48, "volume": 1969.434, "close_time": 1767999599999, "quote_volume": 1762128.79225, "trades": 5506, "taker_buy_base": 980.983, "taker_buy_quote": 877717.22029 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 895.59, "high": 897.38, "low": 895.15, "close": 895.92, "volume": 2092.617, "close_time": 1768003199999, "quote_volume": 1875584.46086, "trades": 6339, "taker_buy_base": 1027.727, "taker_buy_quote": 921106.96806 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 895.92, "high": 898.62, "low": 895.65, "close": 896.79, "volume": 2699.044, "close_time": 1768006799999, "quote_volume": 2421003.24533, "trades": 8054, "taker_buy_base": 1362.614, "taker_buy_quote": 1222196.48987 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 896.78, "high": 899.11, "low": 896.55, "close": 898.37, "volume": 2225.313, "close_time": 1768010399999, "quote_volume": 1998606.09183, "trades": 6064, "taker_buy_base": 1131.081, "taker_buy_quote": 1015790.49203 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 898.38, "high": 900.35, "low": 897.92, "close": 899.03, "volume": 2589.873, "close_time": 1768013999999, "quote_volume": 2328467.99158, "trades": 6921, "taker_buy_base": 1373.701, "taker_buy_quote": 1235021.26641 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 899.13, "high": 907.02, "low": 897.8, "close": 906.24, "volume": 7602.701, "close_time": 1768017599999, "quote_volume": 6864065.28576, "trades": 17884, "taker_buy_base": 3124.702, "taker_buy_quote": 2819715.19804 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 906.28, "high": 907.75, "low": 902.06, "close": 905.26, "volume": 4821.148, "close_time": 1768021199999, "quote_volume": 4361736.76681, "trades": 13156, "taker_buy_base": 2117.291, "taker_buy_quote": 1915070.37876 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 905.2, "high": 909.4, "low": 904.2, "close": 906.34, "volume": 4746.916, "close_time": 1768024799999, "quote_volume": 4304572.21251, "trades": 14112, "taker_buy_base": 2197.768, "taker_buy_quote": 1992829.80847 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 906.41, "high": 909.33, "low": 904.75, "close": 905.19, "volume": 4748.285, "close_time": 1768028399999, "quote_volume": 4304827.56393, "trades": 12622, "taker_buy_base": 2578.039, "taker_buy_quote": 2337324.85577 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 905.27, "high": 907.85, "low": 904.05, "close": 904.44, "volume": 4840.093, "close_time": 1768031999999, "quote_volume": 4384708.64311, "trades": 11667, "taker_buy_base": 2431.222, "taker_buy_quote": 2202535.12118 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 904.48, "high": 905.52, "low": 901.72, "close": 902.88, "volume": 4570.484, "close_time": 1768035599999, "quote_volume": 4129334.8977, "trades": 15205, "taker_buy_base": 2155.178, "taker_buy_quote": 1947148.99099 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 902.9, "high": 903.1, "low": 898.0, "close": 900.06, "volume": 5916.188, "close_time": 1768039199999, "quote_volume": 5328512.98765, "trades": 15380, "taker_buy_base": 2879.632, "taker_buy_quote": 2593376.78968 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 899.96, "high": 902.31, "low": 899.23, "close": 901.88, "volume": 3161.204, "close_time": 1768042799999, "quote_volume": 2847166.26542, "trades": 10107, "taker_buy_base": 1533.575, "taker_buy_quote": 1381273.64883 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 901.74, "high": 901.87, "low": 899.54, "close": 899.54, "volume": 2335.666, "close_time": 1768046399999, "quote_volume": 2103629.63529, "trades": 7530, "taker_buy_base": 1054.254, "taker_buy_quote": 949590.79996 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 899.56, "high": 900.04, "low": 898.53, "close": 898.69, "volume": 2821.677, "close_time": 1768049999999, "quote_volume": 2537281.22224, "trades": 8718, "taker_buy_base": 1517.741, "taker_buy_quote": 1364797.8926 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 898.68, "high": 902.31, "low": 898.17, "close": 901.76, "volume": 2316.706, "close_time": 1768053599999, "quote_volume": 2086704.26864, "trades": 7018, "taker_buy_base": 1124.208, "taker_buy_quote": 1012596.99135 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 901.74, "high": 905.01, "low": 900.45, "close": 903.95, "volume": 4546.991, "close_time": 1768057199999, "quote_volume": 4104080.62964, "trades": 12768, "taker_buy_base": 2198.123, "taker_buy_quote": 1984148.51892 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 904.01, "high": 909.89, "low": 903.21, "close": 907.76, "volume": 7399.44, "close_time": 1768060799999, "quote_volume": 6713327.51507, "trades": 16631, "taker_buy_base": 3215.099, "taker_buy_quote": 2916699.07948 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 907.75, "high": 908.78, "low": 905.75, "close": 908.35, "volume": 6136.278, "close_time": 1768064399999, "quote_volume": 5566123.70039, "trades": 12819, "taker_buy_base": 2689.784, "taker_buy_quote": 2439895.73677 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 908.49, "high": 909.65, "low": 906.19, "close": 907.22, "volume": 5238.567, "close_time": 1768067999999, "quote_volume": 4757113.36471, "trades": 11124, "taker_buy_base": 2234.21, "taker_buy_quote": 2028956.57931 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 907.11, "high": 912.5, "low": 907.11, "close": 911.26, "volume": 4319.242, "close_time": 1768071599999, "quote_volume": 3930652.82843, "trades": 10756, "taker_buy_base": 2160.77, "taker_buy_quote": 1966116.01703 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 911.33, "high": 914.75, "low": 910.38, "close": 912.95, "volume": 5592.046, "close_time": 1768075199999, "quote_volume": 5104536.09479, "trades": 12814, "taker_buy_base": 2531.218, "taker_buy_quote": 2310011.78055 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 912.91, "high": 914.99, "low": 908.08, "close": 908.63, "volume": 4104.698, "close_time": 1768078799999, "quote_volume": 3742310.18415, "trades": 10159, "taker_buy_base": 1902.108, "taker_buy_quote": 1734438.09517 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 908.65, "high": 909.05, "low": 902.33, "close": 903.7, "volume": 4771.43, "close_time": 1768082399999, "quote_volume": 4322107.40387, "trades": 11344, "taker_buy_base": 2506.282, "taker_buy_quote": 2270603.73611 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 903.75, "high": 903.94, "low": 901.17, "close": 902.47, "volume": 3303.346, "close_time": 1768085999999, "quote_volume": 2982246.25312, "trades": 7755, "taker_buy_base": 1735.364, "taker_buy_quote": 1566769.41875 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 902.46, "high": 907.26, "low": 902.41, "close": 906.94, "volume": 3046.375, "close_time": 1768089599999, "quote_volume": 2757787.16878, "trades": 8033, "taker_buy_base": 1463.72, "taker_buy_quote": 1325080.20933 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 906.98, "high": 908.48, "low": 904.1, "close": 905.21, "volume": 3659.477, "close_time": 1768093199999, "quote_volume": 3316250.1727, "trades": 9663, "taker_buy_base": 1803.248, "taker_buy_quote": 1634087.18525 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 905.17, "high": 907.6, "low": 903.17, "close": 907.16, "volume": 3964.294, "close_time": 1768096799999, "quote_volume": 3589143.52557, "trades": 9149, "taker_buy_base": 2046.667, "taker_buy_quote": 1852878.17011 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 907.21, "high": 910.36, "low": 906.83, "close": 909.5, "volume": 3339.643, "close_time": 1768100399999, "quote_volume": 3033516.98033, "trades": 9426, "taker_buy_base": 1611.795, "taker_buy_quote": 1464079.13095 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 909.51, "high": 913.25, "low": 907.9, "close": 912.37, "volume": 3217.233, "close_time": 1768103999999, "quote_volume": 2927502.7951, "trades": 9785, "taker_buy_base": 1523.553, "taker_buy_quote": 1386311.01452 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 912.29, "high": 914.08, "low": 910.44, "close": 912.26, "volume": 3956.963, "close_time": 1768107599999, "quote_volume": 3609229.63246, "trades": 9939, "taker_buy_base": 1997.304, "taker_buy_quote": 1821703.14033 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 912.34, "high": 913.75, "low": 909.83, "close": 912.39, "volume": 3324.757, "close_time": 1768111199999, "quote_volume": 3030933.57366, "trades": 8814, "taker_buy_base": 1543.057, "taker_buy_quote": 1406628.30845 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 912.4, "high": 913.6, "low": 909.68, "close": 912.91, "volume": 2965.745, "close_time": 1768114799999, "quote_volume": 2704504.89727, "trades": 8827, "taker_buy_base": 1473.318, "taker_buy_quote": 1343503.17081 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 912.93, "high": 915.46, "low": 911.14, "close": 912.5, "volume": 4691.261, "close_time": 1768118399999, "quote_volume": 4284078.50719, "trades": 11236, "taker_buy_base": 2286.605, "taker_buy_quote": 2087982.82663 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 912.49, "high": 916.45, "low": 911.71, "close": 915.81, "volume": 3947.942, "close_time": 1768121999999, "quote_volume": 3608285.22399, "trades": 11776, "taker_buy_base": 1666.854, "taker_buy_quote": 1523354.4679 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 915.78, "high": 916.09, "low": 910.93, "close": 912.38, "volume": 4250.922, "close_time": 1768125599999, "quote_volume": 3883510.78842, "trades": 10214, "taker_buy_base": 1792.927, "taker_buy_quote": 1637946.85638 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 912.42, "high": 912.57, "low": 910.68, "close": 911.8, "volume": 2618.809, "close_time": 1768129199999, "quote_volume": 2387993.57985, "trades": 6981, "taker_buy_base": 1114.757, "taker_buy_quote": 1016462.70295 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 911.74, "high": 912.46, "low": 910.72, "close": 911.16, "volume": 1496.972, "close_time": 1768132799999, "quote_volume": 1364598.29081, "trades": 3973, "taker_buy_base": 799.377, "taker_buy_quote": 728696.54235 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 911.28, "high": 913.41, "low": 911.13, "close": 912.45, "volume": 2590.953, "close_time": 1768136399999, "quote_volume": 2363476.99673, "trades": 6954, "taker_buy_base": 1261.149, "taker_buy_quote": 1150407.8856 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 912.48, "high": 913.11, "low": 911.0, "close": 913.02, "volume": 2892.547, "close_time": 1768139999999, "quote_volume": 2638801.86659, "trades": 8033, "taker_buy_base": 1320.342, "taker_buy_quote": 1204506.57525 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 912.95, "high": 914.54, "low": 909.57, "close": 910.36, "volume": 4965.087, "close_time": 1768143599999, "quote_volume": 4529049.12844, "trades": 12253, "taker_buy_base": 2294.302, "taker_buy_quote": 2092723.7349 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 910.36, "high": 910.9, "low": 904.96, "close": 907.68, "volume": 8150.828, "close_time": 1768147199999, "quote_volume": 7401733.93311, "trades": 18070, "taker_buy_base": 3519.562, "taker_buy_quote": 3196452.86653 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 907.68, "high": 910.29, "low": 906.37, "close": 906.82, "volume": 5707.362, "close_time": 1768150799999, "quote_volume": 5185758.75203, "trades": 14297, "taker_buy_base": 2930.962, "taker_buy_quote": 2663257.45473 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 906.81, "high": 907.87, "low": 904.93, "close": 906.17, "volume": 2863.737, "close_time": 1768154399999, "quote_volume": 2595769.44752, "trades": 9873, "taker_buy_base": 1289.77, "taker_buy_quote": 1169143.79821 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 906.2, "high": 906.54, "low": 904.09, "close": 905.17, "volume": 4053.279, "close_time": 1768157999999, "quote_volume": 3668595.25591, "trades": 9190, "taker_buy_base": 1782.261, "taker_buy_quote": 1612994.23322 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 905.16, "high": 905.76, "low": 902.3, "close": 903.28, "volume": 2811.267, "close_time": 1768161599999, "quote_volume": 2540953.12674, "trades": 7695, "taker_buy_base": 1366.979, "taker_buy_quote": 1235503.79766 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 903.28, "high": 903.65, "low": 899.46, "close": 901.15, "volume": 5748.379, "close_time": 1768165199999, "quote_volume": 5179479.47115, "trades": 13347, "taker_buy_base": 2767.614, "taker_buy_quote": 2493486.57469 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 901.08, "high": 904.4, "low": 898.84, "close": 903.65, "volume": 3735.182, "close_time": 1768168799999, "quote_volume": 3368264.66252, "trades": 9831, "taker_buy_base": 1646.687, "taker_buy_quote": 1484810.70639 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 903.66, "high": 903.66, "low": 900.1, "close": 901.57, "volume": 2899.051, "close_time": 1768172399999, "quote_volume": 2613868.55742, "trades": 8613, "taker_buy_base": 1329.987, "taker_buy_quote": 1199048.2179 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 901.55, "high": 903.7, "low": 897.43, "close": 903.15, "volume": 7073.401, "close_time": 1768175999999, "quote_volume": 6375891.84329, "trades": 15861, "taker_buy_base": 3399.307, "taker_buy_quote": 3064325.78706 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 903.3, "high": 905.11, "low": 895.73, "close": 900.93, "volume": 9152.391, "close_time": 1768179599999, "quote_volume": 8245701.09319, "trades": 20802, "taker_buy_base": 4348.861, "taker_buy_quote": 3918177.67706 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 900.98, "high": 904.43, "low": 899.22, "close": 902.39, "volume": 7601.257, "close_time": 1768183199999, "quote_volume": 6857240.73606, "trades": 16902, "taker_buy_base": 3739.544, "taker_buy_quote": 3373504.069 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 902.5, "high": 908.87, "low": 900.75, "close": 907.86, "volume": 6959.353, "close_time": 1768186799999, "quote_volume": 6300093.3766, "trades": 14400, "taker_buy_base": 3618.351, "taker_buy_quote": 3275820.37618 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 907.91, "high": 909.71, "low": 903.86, "close": 904.29, "volume": 5726.913, "close_time": 1768190399999, "quote_volume": 5196016.20916, "trades": 12103, "taker_buy_base": 2567.653, "taker_buy_quote": 2329774.50465 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 904.31, "high": 909.17, "low": 903.89, "close": 908.35, "volume": 3087.201, "close_time": 1768193999999, "quote_volume": 2799889.59649, "trades": 7058, "taker_buy_base": 1458.212, "taker_buy_quote": 1322587.19807 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 908.28, "high": 908.97, "low": 905.96, "close": 907.0, "volume": 2694.469, "close_time": 1768197599999, "quote_volume": 2445786.90875, "trades": 6401, "taker_buy_base": 1304.236, "taker_buy_quote": 1183872.78913 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 906.93, "high": 908.18, "low": 905.48, "close": 906.38, "volume": 2732.432, "close_time": 1768201199999, "quote_volume": 2477488.09057, "trades": 7089, "taker_buy_base": 1436.244, "taker_buy_quote": 1302187.01565 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 906.44, "high": 907.51, "low": 902.77, "close": 903.85, "volume": 3277.55, "close_time": 1768204799999, "quote_volume": 2964655.77509, "trades": 9820, "taker_buy_base": 1583.667, "taker_buy_quote": 1432521.13335 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 903.74, "high": 907.38, "low": 898.4, "close": 902.21, "volume": 6929.257, "close_time": 1768208399999, "quote_volume": 6259386.75689, "trades": 15818, "taker_buy_base": 3128.582, "taker_buy_quote": 2825926.89049 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 902.27, "high": 902.82, "low": 899.43, "close": 899.98, "volume": 3701.246, "close_time": 1768211999999, "quote_volume": 3336924.81617, "trades": 7657, "taker_buy_base": 1786.889, "taker_buy_quote": 1611050.05272 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 900.04, "high": 901.17, "low": 897.6, "close": 898.27, "volume": 2898.934, "close_time": 1768215599999, "quote_volume": 2606985.82532, "trades": 6674, "taker_buy_base": 1369.134, "taker_buy_quote": 1231215.63802 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 898.14, "high": 901.16, "low": 897.23, "close": 900.33, "volume": 2599.386, "close_time": 1768219199999, "quote_volume": 2338504.9577, "trades": 4691, "taker_buy_base": 1174.731, "taker_buy_quote": 1056947.86186 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 900.38, "high": 902.89, "low": 899.15, "close": 900.97, "volume": 3240.445, "close_time": 1768222799999, "quote_volume": 2919150.42838, "trades": 7098, "taker_buy_base": 1460.292, "taker_buy_quote": 1315396.48673 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 900.97, "high": 901.13, "low": 897.24, "close": 899.12, "volume": 3365.672, "close_time": 1768226399999, "quote_volume": 3026941.75545, "trades": 8227, "taker_buy_base": 1607.3, "taker_buy_quote": 1445550.62232 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 899.09, "high": 901.32, "low": 892.85, "close": 898.88, "volume": 8497.234, "close_time": 1768229999999, "quote_volume": 7623365.96445, "trades": 16626, "taker_buy_base": 4082.191, "taker_buy_quote": 3663353.98203 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 898.89, "high": 904.52, "low": 897.96, "close": 903.49, "volume": 7346.09, "close_time": 1768233599999, "quote_volume": 6623847.33718, "trades": 14382, "taker_buy_base": 3678.416, "taker_buy_quote": 3317290.14012 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 903.47, "high": 907.72, "low": 903.36, "close": 905.09, "volume": 6339.85, "close_time": 1768237199999, "quote_volume": 5739781.56515, "trades": 15206, "taker_buy_base": 2806.678, "taker_buy_quote": 2541311.03695 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 905.17, "high": 906.81, "low": 899.37, "close": 903.77, "volume": 6186.402, "close_time": 1768240799999, "quote_volume": 5586315.15367, "trades": 13580, "taker_buy_base": 2766.342, "taker_buy_quote": 2498175.0847 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 903.87, "high": 907.47, "low": 903.63, "close": 907.14, "volume": 3989.484, "close_time": 1768244399999, "quote_volume": 3613577.09777, "trades": 9572, "taker_buy_base": 1940.563, "taker_buy_quote": 1757676.20047 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 907.13, "high": 908.67, "low": 904.87, "close": 907.15, "volume": 4114.503, "close_time": 1768247999999, "quote_volume": 3730810.79002, "trades": 8536, "taker_buy_base": 2081.344, "taker_buy_quote": 1887129.79805 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 907.3, "high": 907.88, "low": 904.39, "close": 904.59, "volume": 2779.781, "close_time": 1768251599999, "quote_volume": 2518318.89526, "trades": 6917, "taker_buy_base": 1445.155, "taker_buy_quote": 1309402.28348 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 904.51, "high": 905.71, "low": 900.55, "close": 901.93, "volume": 2799.462, "close_time": 1768255199999, "quote_volume": 2528848.88192, "trades": 6722, "taker_buy_base": 1347.974, "taker_buy_quote": 1217635.71133 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 902.06, "high": 906.33, "low": 901.92, "close": 905.01, "volume": 2745.882, "close_time": 1768258799999, "quote_volume": 2483374.90997, "trades": 7083, "taker_buy_base": 1359.925, "taker_buy_quote": 1229885.09238 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 904.92, "high": 906.82, "low": 903.12, "close": 905.0, "volume": 2066.789, "close_time": 1768262399999, "quote_volume": 1870627.12428, "trades": 5998, "taker_buy_base": 970.545, "taker_buy_quote": 878326.35988 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 904.92, "high": 907.2, "low": 903.36, "close": 905.42, "volume": 3891.7, "close_time": 1768265999999, "quote_volume": 3523144.08833, "trades": 8182, "taker_buy_base": 1757.065, "taker_buy_quote": 1590600.69834 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 905.4, "high": 906.55, "low": 901.59, "close": 902.58, "volume": 2951.917, "close_time": 1768269599999, "quote_volume": 2668741.68903, "trades": 6891, "taker_buy_base": 1338.502, "taker_buy_quote": 1209903.74286 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 902.64, "high": 904.86, "low": 901.32, "close": 903.93, "volume": 2610.227, "close_time": 1768273199999, "quote_volume": 2357382.12902, "trades": 7679, "taker_buy_base": 1253.42, "taker_buy_quote": 1131972.35462 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 903.97, "high": 906.13, "low": 902.61, "close": 905.64, "volume": 3534.094, "close_time": 1768276799999, "quote_volume": 3195578.25385, "trades": 7723, "taker_buy_base": 1611.982, "taker_buy_quote": 1457476.76429 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 905.62, "high": 908.66, "low": 905.48, "close": 908.55, "volume": 3569.067, "close_time": 1768280399999, "quote_volume": 3236649.93514, "trades": 7326, "taker_buy_base": 1799.243, "taker_buy_quote": 1631775.45939 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 908.55, "high": 911.29, "low": 907.74, "close": 908.34, "volume": 5316.538, "close_time": 1768283999999, "quote_volume": 4833189.13842, "trades": 11895, "taker_buy_base": 2751.703, "taker_buy_quote": 2501610.30797 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 908.38, "high": 911.4, "low": 907.03, "close": 910.85, "volume": 3420.455, "close_time": 1768287599999, "quote_volume": 3110870.24883, "trades": 7263, "taker_buy_base": 1809.659, "taker_buy_quote": 1646090.18226 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 910.8, "high": 914.09, "low": 909.19, "close": 909.27, "volume": 7228.756, "close_time": 1768291199999, "quote_volume": 6593983.17557, "trades": 14934, "taker_buy_base": 4309.384, "taker_buy_quote": 3930739.3457 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 909.24, "high": 911.47, "low": 907.33, "close": 909.7, "volume": 7574.989, "close_time": 1768294799999, "quote_volume": 6890916.58171, "trades": 13711, "taker_buy_base": 4280.574, "taker_buy_quote": 3894074.68872 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 909.6, "high": 911.55, "low": 907.41, "close": 908.59, "volume": 9800.456, "close_time": 1768298399999, "quote_volume": 8916267.71039, "trades": 17794, "taker_buy_base": 5792.607, "taker_buy_quote": 5270783.67501 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 908.61, "high": 910.11, "low": 907.24, "close": 908.22, "volume": 10364.734, "close_time": 1768301999999, "quote_volume": 9418942.4631, "trades": 24250, "taker_buy_base": 4199.694, "taker_buy_quote": 3816289.36725 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 908.26, "high": 908.81, "low": 906.73, "close": 906.99, "volume": 2907.717, "close_time": 1768305599999, "quote_volume": 2639174.14842, "trades": 7675, "taker_buy_base": 1513.007, "taker_buy_quote": 1373283.06151 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 907.05, "high": 909.15, "low": 905.34, "close": 908.73, "volume": 2393.329, "close_time": 1768309199999, "quote_volume": 2171177.53806, "trades": 7122, "taker_buy_base": 1264.081, "taker_buy_quote": 1146753.23387 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 908.67, "high": 912.59, "low": 907.57, "close": 909.05, "volume": 6669.397, "close_time": 1768312799999, "quote_volume": 6070033.94749, "trades": 15428, "taker_buy_base": 3205.359, "taker_buy_quote": 2917718.51238 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 909.04, "high": 915.44, "low": 907.63, "close": 909.73, "volume": 7334.594, "close_time": 1768316399999, "quote_volume": 6681436.04495, "trades": 15689, "taker_buy_base": 4027.095, "taker_buy_quote": 3670049.8953 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 909.67, "high": 916.31, "low": 907.87, "close": 916.0, "volume": 6612.017, "close_time": 1768319999999, "quote_volume": 6032262.14548, "trades": 17899, "taker_buy_base": 3011.304, "taker_buy_quote": 2747589.79061 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 915.97, "high": 923.23, "low": 915.9, "close": 919.76, "volume": 12933.939, "close_time": 1768323599999, "quote_volume": 11893054.72145, "trades": 26866, "taker_buy_base": 7236.678, "taker_buy_quote": 6654747.41692 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 919.73, "high": 922.02, "low": 916.58, "close": 920.12, "volume": 6993.712, "close_time": 1768327199999, "quote_volume": 6431657.46262, "trades": 18837, "taker_buy_base": 3181.439, "taker_buy_quote": 2925568.27861 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 920.08, "high": 939.46, "low": 919.68, "close": 939.39, "volume": 20360.421, "close_time": 1768330799999, "quote_volume": 19000655.57809, "trades": 40903, "taker_buy_base": 9997.068, "taker_buy_quote": 9327246.541 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 939.45, "high": 945.35, "low": 938.5, "close": 941.48, "volume": 10929.218, "close_time": 1768334399999, "quote_volume": 10291527.2539, "trades": 23257, "taker_buy_base": 5427.173, "taker_buy_quote": 5111162.05428 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 941.47, "high": 945.9, "low": 939.91, "close": 943.27, "volume": 8705.08, "close_time": 1768337999999, "quote_volume": 8208965.49406, "trades": 19607, "taker_buy_base": 3962.79, "taker_buy_quote": 3737367.08524 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 943.36, "high": 946.04, "low": 940.9, "close": 941.83, "volume": 7071.922, "close_time": 1768341599999, "quote_volume": 6668306.47487, "trades": 13549, "taker_buy_base": 3772.742, "taker_buy_quote": 3558382.85455 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 941.89, "high": 953.69, "low": 940.4, "close": 946.2, "volume": 13799.149, "close_time": 1768345199999, "quote_volume": 13069446.72609, "trades": 32972, "taker_buy_base": 7470.136, "taker_buy_quote": 7075030.1247 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 946.28, "high": 948.74, "low": 941.14, "close": 943.36, "volume": 8423.653, "close_time": 1768348799999, "quote_volume": 7959732.18699, "trades": 22294, "taker_buy_base": 4218.121, "taker_buy_quote": 3986223.46265 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 943.41, "high": 948.95, "low": 943.16, "close": 947.39, "volume": 8674.983, "close_time": 1768352399999, "quote_volume": 8207017.51248, "trades": 22026, "taker_buy_base": 3925.613, "taker_buy_quote": 3714122.46847 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 947.39, "high": 951.43, "low": 945.98, "close": 947.18, "volume": 7291.023, "close_time": 1768355999999, "quote_volume": 6918208.35091, "trades": 17879, "taker_buy_base": 3352.464, "taker_buy_quote": 3180822.9363 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 947.18, "high": 954.35, "low": 946.94, "close": 948.04, "volume": 7013.233, "close_time": 1768359599999, "quote_volume": 6661755.89597, "trades": 16086, "taker_buy_base": 3166.429, "taker_buy_quote": 3007707.90201 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 947.97, "high": 950.51, "low": 945.44, "close": 949.79, "volume": 4354.886, "close_time": 1768363199999, "quote_volume": 4128463.62327, "trades": 12477, "taker_buy_base": 2380.724, "taker_buy_quote": 2257161.1887 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 949.76, "high": 952.08, "low": 942.59, "close": 944.07, "volume": 8457.987, "close_time": 1768366799999, "quote_volume": 8000040.38607, "trades": 21584, "taker_buy_base": 4129.871, "taker_buy_quote": 3905647.41147 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 944.02, "high": 944.02, "low": 939.87, "close": 940.34, "volume": 4547.805, "close_time": 1768370399999, "quote_volume": 4282579.55169, "trades": 14525, "taker_buy_base": 2098.441, "taker_buy_quote": 1976110.95631 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 940.35, "high": 940.45, "low": 935.78, "close": 938.62, "volume": 6794.947, "close_time": 1768373999999, "quote_volume": 6373256.77973, "trades": 17380, "taker_buy_base": 2929.963, "taker_buy_quote": 2748349.19953 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 938.65, "high": 940.2, "low": 935.14, "close": 937.18, "volume": 4065.321, "close_time": 1768377599999, "quote_volume": 3812732.98578, "trades": 12593, "taker_buy_base": 2216.154, "taker_buy_quote": 2078521.22366 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 937.19, "high": 938.62, "low": 934.63, "close": 935.95, "volume": 3783.856, "close_time": 1768381199999, "quote_volume": 3545567.69859, "trades": 10668, "taker_buy_base": 1621.023, "taker_buy_quote": 1518970.51843 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 935.99, "high": 938.84, "low": 935.67, "close": 937.64, "volume": 3217.679, "close_time": 1768384799999, "quote_volume": 3016575.48816, "trades": 9025, "taker_buy_base": 1567.287, "taker_buy_quote": 1469308.8791 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 937.68, "high": 938.82, "low": 934.37, "close": 935.91, "volume": 5204.331, "close_time": 1768388399999, "quote_volume": 4874601.5831, "trades": 12945, "taker_buy_base": 2600.346, "taker_buy_quote": 2435736.70064 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 935.9, "high": 936.09, "low": 928.1, "close": 928.57, "volume": 9237.435, "close_time": 1768391999999, "quote_volume": 8603116.3987, "trades": 19626, "taker_buy_base": 4988.626, "taker_buy_quote": 4646209.33446 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 928.47, "high": 935.14, "low": 928.14, "close": 934.14, "volume": 5183.213, "close_time": 1768395599999, "quote_volume": 4834625.70342, "trades": 11277, "taker_buy_base": 2464.541, "taker_buy_quote": 2298855.73635 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 934.07, "high": 935.29, "low": 931.42, "close": 932.23, "volume": 4533.962, "close_time": 1768399199999, "quote_volume": 4231341.9076, "trades": 13415, "taker_buy_base": 2251.522, "taker_buy_quote": 2101302.8236 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 932.2, "high": 944.0, "low": 932.04, "close": 941.48, "volume": 15763.191, "close_time": 1768402799999, "quote_volume": 14798516.46625, "trades": 31307, "taker_buy_base": 8531.934, "taker_buy_quote": 8011376.29108 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 941.53, "high": 946.59, "low": 938.39, "close": 942.13, "volume": 14036.366, "close_time": 1768406399999, "quote_volume": 13224905.29863, "trades": 38026, "taker_buy_base": 6899.747, "taker_buy_quote": 6502038.67514 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 942.25, "high": 948.01, "low": 942.13, "close": 944.2, "volume": 9310.064, "close_time": 1768409999999, "quote_volume": 8800007.99292, "trades": 22795, "taker_buy_base": 4590.039, "taker_buy_quote": 4338592.39005 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 944.12, "high": 946.59, "low": 940.26, "close": 942.54, "volume": 8980.771, "close_time": 1768413599999, "quote_volume": 8475326.7015, "trades": 23872, "taker_buy_base": 4677.395, "taker_buy_quote": 4414302.28444 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 942.48, "high": 945.31, "low": 938.24, "close": 943.29, "volume": 8435.867, "close_time": 1768417199999, "quote_volume": 7944924.1558, "trades": 21690, "taker_buy_base": 3853.126, "taker_buy_quote": 3629325.01585 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 943.27, "high": 947.92, "low": 942.42, "close": 943.99, "volume": 8831.016, "close_time": 1768420799999, "quote_volume": 8341538.03705, "trades": 21189, "taker_buy_base": 4180.675, "taker_buy_quote": 3948702.01276 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 944.02, "high": 948.65, "low": 943.27, "close": 944.9, "volume": 6033.113, "close_time": 1768424399999, "quote_volume": 5704919.28838, "trades": 17188, "taker_buy_base": 3273.941, "taker_buy_quote": 3095938.23139 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 944.9, "high": 946.96, "low": 943.31, "close": 945.91, "volume": 3666.441, "close_time": 1768427999999, "quote_volume": 3464661.69542, "trades": 9851, "taker_buy_base": 1690.038, "taker_buy_quote": 1597092.02172 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 945.9, "high": 948.79, "low": 944.51, "close": 945.34, "volume": 4061.732, "close_time": 1768431599999, "quote_volume": 3845549.47976, "trades": 13132, "taker_buy_base": 1931.005, "taker_buy_quote": 1828434.89339 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 945.39, "high": 950.12, "low": 945.28, "close": 948.6, "volume": 3929.426, "close_time": 1768435199999, "quote_volume": 3727827.54619, "trades": 12754, "taker_buy_base": 1989.067, "taker_buy_quote": 1887136.96569 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 948.62, "high": 949.12, "low": 939.82, "close": 941.2, "volume": 5090.581, "close_time": 1768438799999, "quote_volume": 4806149.51724, "trades": 15827, "taker_buy_base": 2352.657, "taker_buy_quote": 2220803.45627 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 941.24, "high": 942.87, "low": 934.58, "close": 936.99, "volume": 5479.7, "close_time": 1768442399999, "quote_volume": 5144875.66556, "trades": 18422, "taker_buy_base": 2653.926, "taker_buy_quote": 2491466.07678 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 936.9, "high": 939.12, "low": 932.23, "close": 934.13, "volume": 5973.671, "close_time": 1768445999999, "quote_volume": 5591518.45945, "trades": 14909, "taker_buy_base": 2934.491, "taker_buy_quote": 2746179.61806 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 934.26, "high": 935.39, "low": 928.83, "close": 931.76, "volume": 6475.501, "close_time": 1768449599999, "quote_volume": 6031465.34065, "trades": 16525, "taker_buy_base": 3007.108, "taker_buy_quote": 2801115.8497 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 931.68, "high": 936.93, "low": 931.12, "close": 935.98, "volume": 3488.169, "close_time": 1768453199999, "quote_volume": 3261234.55849, "trades": 11195, "taker_buy_base": 1793.22, "taker_buy_quote": 1676586.24781 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 935.89, "high": 938.14, "low": 935.53, "close": 936.17, "volume": 3483.194, "close_time": 1768456799999, "quote_volume": 3262493.22262, "trades": 11747, "taker_buy_base": 1683.826, "taker_buy_quote": 1577282.62402 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 936.1, "high": 937.39, "low": 933.54, "close": 933.59, "volume": 3031.802, "close_time": 1768460399999, "quote_volume": 2836920.73666, "trades": 11270, "taker_buy_base": 1450.938, "taker_buy_quote": 1357879.76953 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 933.61, "high": 940.31, "low": 933.44, "close": 939.1, "volume": 3105.441, "close_time": 1768463999999, "quote_volume": 2912313.95058, "trades": 11865, "taker_buy_base": 1478.972, "taker_buy_quote": 1387075.68361 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 939.12, "high": 942.85, "low": 937.98, "close": 942.59, "volume": 3297.366, "close_time": 1768467599999, "quote_volume": 3098118.38535, "trades": 12571, "taker_buy_base": 1668.648, "taker_buy_quote": 1567964.94883 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 942.54, "high": 943.04, "low": 939.5, "close": 941.21, "volume": 4166.722, "close_time": 1768471199999, "quote_volume": 3923443.51316, "trades": 15021, "taker_buy_base": 2368.588, "taker_buy_quote": 2230279.0892 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 941.19, "high": 941.6, "low": 939.0, "close": 939.15, "volume": 2697.23, "close_time": 1768474799999, "quote_volume": 2536759.02906, "trades": 11374, "taker_buy_base": 1557.035, "taker_buy_quote": 1464409.68023 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 939.05, "high": 940.65, "low": 937.59, "close": 938.09, "volume": 3007.66, "close_time": 1768478399999, "quote_volume": 2824765.76924, "trades": 10347, "taker_buy_base": 1484.107, "taker_buy_quote": 1393820.09433 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 938.02, "high": 941.41, "low": 937.14, "close": 940.7, "volume": 2379.704, "close_time": 1768481999999, "quote_volume": 2234299.78559, "trades": 9883, "taker_buy_base": 1202.755, "taker_buy_quote": 1129204.57517 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 940.7, "high": 944.91, "low": 939.83, "close": 943.25, "volume": 3791.659, "close_time": 1768485599999, "quote_volume": 3571986.52324, "trades": 11820, "taker_buy_base": 1976.113, "taker_buy_quote": 1861595.21361 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 943.15, "high": 945.7, "low": 933.37, "close": 938.52, "volume": 10833.942, "close_time": 1768489199999, "quote_volume": 10180763.60301, "trades": 27296, "taker_buy_base": 5469.516, "taker_buy_quote": 5140129.15895 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 938.45, "high": 940.12, "low": 930.0, "close": 937.51, "volume": 11759.73, "close_time": 1768492799999, "quote_volume": 10994652.36037, "trades": 29020, "taker_buy_base": 5921.998, "taker_buy_quote": 5537007.01029 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 937.39, "high": 940.68, "low": 934.47, "close": 940.0, "volume": 5741.569, "close_time": 1768496399999, "quote_volume": 5383489.31705, "trades": 17269, "taker_buy_base": 2751.652, "taker_buy_quote": 2579934.04936 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 939.88, "high": 942.5, "low": 936.97, "close": 938.03, "volume": 4899.489, "close_time": 1768499999999, "quote_volume": 4605106.06836, "trades": 14556, "taker_buy_base": 2364.337, "taker_buy_quote": 2222183.4429 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 937.93, "high": 938.35, "low": 930.81, "close": 931.7, "volume": 6144.256, "close_time": 1768503599999, "quote_volume": 5740774.28679, "trades": 19868, "taker_buy_base": 3294.704, "taker_buy_quote": 3078322.85607 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 931.6, "high": 931.62, "low": 924.75, "close": 927.9, "volume": 7600.068, "close_time": 1768507199999, "quote_volume": 7048019.3998, "trades": 18936, "taker_buy_base": 3620.09, "taker_buy_quote": 3356721.06356 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 927.85, "high": 929.05, "low": 923.69, "close": 925.5, "volume": 3651.42, "close_time": 1768510799999, "quote_volume": 3383344.5909, "trades": 9693, "taker_buy_base": 1777.154, "taker_buy_quote": 1646780.06156 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 925.56, "high": 930.76, "low": 925.01, "close": 929.65, "volume": 1812.008, "close_time": 1768514399999, "quote_volume": 1682109.78452, "trades": 6376, "taker_buy_base": 882.134, "taker_buy_quote": 818944.67143 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 929.64, "high": 933.48, "low": 929.12, "close": 931.81, "volume": 1819.847, "close_time": 1768517999999, "quote_volume": 1694701.08029, "trades": 8025, "taker_buy_base": 700.475, "taker_buy_quote": 652237.74894 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 931.74, "high": 932.67, "low": 929.47, "close": 931.19, "volume": 2334.012, "close_time": 1768521599999, "quote_volume": 2173397.67505, "trades": 7122, "taker_buy_base": 1311.578, "taker_buy_quote": 1221337.57718 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 931.21, "high": 934.05, "low": 929.63, "close": 933.19, "volume": 2996.973, "close_time": 1768525199999, "quote_volume": 2794303.16377, "trades": 9988, "taker_buy_base": 1553.825, "taker_buy_quote": 1448658.25664 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 933.22, "high": 933.36, "low": 929.04, "close": 932.53, "volume": 1904.829, "close_time": 1768528799999, "quote_volume": 1774099.83256, "trades": 7805, "taker_buy_base": 902.725, "taker_buy_quote": 840686.81662 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 932.58, "high": 933.21, "low": 929.01, "close": 931.82, "volume": 3319.302, "close_time": 1768532399999, "quote_volume": 3090392.60235, "trades": 10742, "taker_buy_base": 1555.952, "taker_buy_quote": 1448586.62211 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 931.83, "high": 932.75, "low": 929.3, "close": 929.43, "volume": 2021.703, "close_time": 1768535999999, "quote_volume": 1882052.5006, "trades": 7085, "taker_buy_base": 997.369, "taker_buy_quote": 928397.73241 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 929.37, "high": 931.21, "low": 926.91, "close": 928.36, "volume": 3101.235, "close_time": 1768539599999, "quote_volume": 2880616.08873, "trades": 8325, "taker_buy_base": 1556.941, "taker_buy_quote": 1446235.6709 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 928.43, "high": 934.12, "low": 927.67, "close": 933.34, "volume": 2229.373, "close_time": 1768543199999, "quote_volume": 2076060.45956, "trades": 6428, "taker_buy_base": 1162.269, "taker_buy_quote": 1082418.29331 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 933.32, "high": 936.35, "low": 932.12, "close": 935.81, "volume": 2592.719, "close_time": 1768546799999, "quote_volume": 2421715.36279, "trades": 8445, "taker_buy_base": 1492.474, "taker_buy_quote": 1394327.26022 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 935.85, "high": 936.16, "low": 932.33, "close": 933.98, "volume": 2017.516, "close_time": 1768550399999, "quote_volume": 1885006.34104, "trades": 7428, "taker_buy_base": 982.58, "taker_buy_quote": 918017.78881 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 934.03, "high": 938.55, "low": 933.83, "close": 936.96, "volume": 2868.226, "close_time": 1768553999999, "quote_volume": 2686688.43676, "trades": 9585, "taker_buy_base": 1370.826, "taker_buy_quote": 1283966.62405 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 936.96, "high": 937.64, "low": 934.64, "close": 935.3, "volume": 1600.716, "close_time": 1768557599999, "quote_volume": 1498395.79148, "trades": 5456, "taker_buy_base": 794.219, "taker_buy_quote": 743465.60591 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 935.27, "high": 935.84, "low": 932.93, "close": 933.61, "volume": 1867.871, "close_time": 1768561199999, "quote_volume": 1744940.95625, "trades": 6160, "taker_buy_base": 966.262, "taker_buy_quote": 902635.55331 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 933.69, "high": 935.53, "low": 931.41, "close": 935.26, "volume": 3683.234, "close_time": 1768564799999, "quote_volume": 3439182.92918, "trades": 10245, "taker_buy_base": 1674.7, "taker_buy_quote": 1563766.62512 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 935.21, "high": 937.4, "low": 934.08, "close": 934.66, "volume": 2839.832, "close_time": 1768568399999, "quote_volume": 2657472.33789, "trades": 9031, "taker_buy_base": 1432.034, "taker_buy_quote": 1340024.80029 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 934.59, "high": 935.01, "low": 931.22, "close": 934.6, "volume": 2764.084, "close_time": 1768571999999, "quote_volume": 2580610.79539, "trades": 9347, "taker_buy_base": 1432.654, "taker_buy_quote": 1337588.22599 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 934.56, "high": 935.78, "low": 930.15, "close": 930.78, "volume": 5593.953, "close_time": 1768575599999, "quote_volume": 5218576.39138, "trades": 14164, "taker_buy_base": 2998.379, "taker_buy_quote": 2797145.8952 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 930.68, "high": 933.77, "low": 923.43, "close": 926.9, "volume": 8657.269, "close_time": 1768579199999, "quote_volume": 8035316.64744, "trades": 21554, "taker_buy_base": 4339.066, "taker_buy_quote": 4027535.42732 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 926.76, "high": 930.94, "low": 926.24, "close": 929.85, "volume": 4738.701, "close_time": 1768582799999, "quote_volume": 4402588.62442, "trades": 13247, "taker_buy_base": 2429.551, "taker_buy_quote": 2257339.43127 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 929.89, "high": 931.46, "low": 927.0, "close": 931.06, "volume": 2952.728, "close_time": 1768586399999, "quote_volume": 2744321.35658, "trades": 10818, "taker_buy_base": 1422.333, "taker_buy_quote": 1321759.12679 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 930.94, "high": 932.2, "low": 930.21, "close": 931.01, "volume": 2071.86, "close_time": 1768589999999, "quote_volume": 1929529.96937, "trades": 7623, "taker_buy_base": 1022.094, "taker_buy_quote": 951897.51477 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 931.04, "high": 931.86, "low": 928.97, "close": 931.17, "volume": 2042.27, "close_time": 1768593599999, "quote_volume": 1899853.87485, "trades": 7405, "taker_buy_base": 1047.109, "taker_buy_quote": 974072.19454 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 931.16, "high": 934.4, "low": 928.42, "close": 934.3, "volume": 2257.343, "close_time": 1768597199999, "quote_volume": 2103707.49632, "trades": 8316, "taker_buy_base": 1083.42, "taker_buy_quote": 1009694.27582 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 934.3, "high": 935.74, "low": 932.76, "close": 934.97, "volume": 1981.053, "close_time": 1768600799999, "quote_volume": 1850949.16184, "trades": 7671, "taker_buy_base": 1002.384, "taker_buy_quote": 936492.84842 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 935.01, "high": 938.15, "low": 933.35, "close": 937.55, "volume": 2024.405, "close_time": 1768604399999, "quote_volume": 1893423.86382, "trades": 8503, "taker_buy_base": 1002.47, "taker_buy_quote": 937736.93926 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 937.61, "high": 939.23, "low": 936.85, "close": 937.95, "volume": 2221.042, "close_time": 1768607999999, "quote_volume": 2083145.9113, "trades": 7268, "taker_buy_base": 1094.66, "taker_buy_quote": 1026648.62214 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 937.99, "high": 938.45, "low": 935.27, "close": 935.85, "volume": 2335.658, "close_time": 1768611599999, "quote_volume": 2188327.60695, "trades": 6690, "taker_buy_base": 1214.074, "taker_buy_quote": 1137484.4429 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 935.86, "high": 938.9, "low": 935.44, "close": 938.27, "volume": 3586.313, "close_time": 1768615199999, "quote_volume": 3360682.60337, "trades": 12367, "taker_buy_base": 1772.136, "taker_buy_quote": 1660728.58704 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 938.26, "high": 938.36, "low": 935.28, "close": 937.43, "volume": 3318.502, "close_time": 1768618799999, "quote_volume": 3107253.83677, "trades": 16104, "taker_buy_base": 1685.636, "taker_buy_quote": 1578289.56587 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 937.44, "high": 937.7, "low": 935.73, "close": 937.34, "volume": 3202.043, "close_time": 1768622399999, "quote_volume": 2999167.35288, "trades": 12548, "taker_buy_base": 1551.394, "taker_buy_quote": 1453115.40307 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 937.36, "high": 938.16, "low": 935.85, "close": 937.8, "volume": 1829.823, "close_time": 1768625999999, "quote_volume": 1714967.22157, "trades": 7423, "taker_buy_base": 992.179, "taker_buy_quote": 929865.43778 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 937.8, "high": 938.94, "low": 936.53, "close": 938.17, "volume": 1594.394, "close_time": 1768629599999, "quote_volume": 1495243.1067, "trades": 6480, "taker_buy_base": 706.387, "taker_buy_quote": 662388.15181 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 938.14, "high": 938.14, "low": 936.03, "close": 936.98, "volume": 1641.79, "close_time": 1768633199999, "quote_volume": 1538233.95805, "trades": 4752, "taker_buy_base": 802.774, "taker_buy_quote": 752118.23732 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 936.95, "high": 937.3, "low": 935.28, "close": 935.76, "volume": 2741.557, "close_time": 1768636799999, "quote_volume": 2566304.31701, "trades": 6809, "taker_buy_base": 1414.805, "taker_buy_quote": 1324311.13091 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 935.75, "high": 938.2, "low": 935.52, "close": 937.97, "volume": 1578.034, "close_time": 1768640399999, "quote_volume": 1479054.25136, "trades": 4551, "taker_buy_base": 782.684, "taker_buy_quote": 733635.00917 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 937.97, "high": 942.19, "low": 936.92, "close": 941.95, "volume": 2476.084, "close_time": 1768643999999, "quote_volume": 2327220.72062, "trades": 7060, "taker_buy_base": 1288.579, "taker_buy_quote": 1211057.38791 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 941.96, "high": 943.33, "low": 940.7, "close": 941.16, "volume": 3166.389, "close_time": 1768647599999, "quote_volume": 2982688.98546, "trades": 8609, "taker_buy_base": 1612.619, "taker_buy_quote": 1518999.19001 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 941.16, "high": 944.48, "low": 939.65, "close": 942.66, "volume": 3370.687, "close_time": 1768651199999, "quote_volume": 3177464.56675, "trades": 8507, "taker_buy_base": 1727.125, "taker_buy_quote": 1628165.02788 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 942.65, "high": 944.32, "low": 942.11, "close": 942.21, "volume": 1970.342, "close_time": 1768654799999, "quote_volume": 1858202.47014, "trades": 5446, "taker_buy_base": 1013.849, "taker_buy_quote": 956142.77241 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 942.22, "high": 943.42, "low": 941.26, "close": 943.4, "volume": 1887.388, "close_time": 1768658399999, "quote_volume": 1778199.11469, "trades": 5313, "taker_buy_base": 956.502, "taker_buy_quote": 901129.46954 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 943.4, "high": 944.12, "low": 941.43, "close": 943.38, "volume": 2322.988, "close_time": 1768661999999, "quote_volume": 2190269.84179, "trades": 6299, "taker_buy_base": 1177.81, "taker_buy_quote": 1110505.66245 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 943.37, "high": 959.48, "low": 942.34, "close": 955.15, "volume": 13314.887, "close_time": 1768665599999, "quote_volume": 12653307.82047, "trades": 30473, "taker_buy_base": 6779.189, "taker_buy_quote": 6437745.84513 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 955.13, "high": 955.85, "low": 948.85, "close": 950.39, "volume": 9601.839, "close_time": 1768669199999, "quote_volume": 9142077.47911, "trades": 22913, "taker_buy_base": 4942.541, "taker_buy_quote": 4705576.95502 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 950.38, "high": 953.88, "low": 949.84, "close": 952.49, "volume": 3584.048, "close_time": 1768672799999, "quote_volume": 3412474.44405, "trades": 8606, "taker_buy_base": 1742.825, "taker_buy_quote": 1659306.89745 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 952.46, "high": 953.71, "low": 951.18, "close": 952.99, "volume": 2552.597, "close_time": 1768676399999, "quote_volume": 2431013.31928, "trades": 6434, "taker_buy_base": 1245.232, "taker_buy_quote": 1185920.80174 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 952.98, "high": 953.53, "low": 951.35, "close": 952.25, "volume": 2721.212, "close_time": 1768679999999, "quote_volume": 2592011.65793, "trades": 6283, "taker_buy_base": 1496.855, "taker_buy_quote": 1425798.2672 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 952.22, "high": 953.03, "low": 949.62, "close": 951.93, "volume": 2250.626, "close_time": 1768683599999, "quote_volume": 2141733.21568, "trades": 5548, "taker_buy_base": 1089.136, "taker_buy_quote": 1036431.70763 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 951.93, "high": 953.88, "low": 950.95, "close": 951.49, "volume": 2127.034, "close_time": 1768687199999, "quote_volume": 2025361.40386, "trades": 5931, "taker_buy_base": 1016.118, "taker_buy_quote": 967539.87913 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 951.49, "high": 952.78, "low": 945.12, "close": 946.43, "volume": 2279.823, "close_time": 1768690799999, "quote_volume": 2165328.8988, "trades": 7747, "taker_buy_base": 1134.75, "taker_buy_quote": 1077252.59114 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 946.42, "high": 948.48, "low": 946.15, "close": 946.97, "volume": 2153.703, "close_time": 1768694399999, "quote_volume": 2039735.07613, "trades": 6040, "taker_buy_base": 1145.828, "taker_buy_quote": 1085167.83233 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 946.94, "high": 950.42, "low": 945.14, "close": 945.42, "volume": 3700.671, "close_time": 1768697999999, "quote_volume": 3506830.71564, "trades": 9543, "taker_buy_base": 1900.885, "taker_buy_quote": 1801368.32345 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 945.42, "high": 946.09, "low": 942.96, "close": 944.98, "volume": 4345.701, "close_time": 1768701599999, "quote_volume": 4104477.79859, "trades": 8923, "taker_buy_base": 2020.261, "taker_buy_quote": 1908028.0789 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 944.97, "high": 947.38, "low": 944.52, "close": 946.14, "volume": 3478.863, "close_time": 1768705199999, "quote_volume": 3290852.14574, "trades": 6953, "taker_buy_base": 1793.682, "taker_buy_quote": 1696651.83439 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 946.17, "high": 951.11, "low": 946.06, "close": 950.28, "volume": 4238.171, "close_time": 1768708799999, "quote_volume": 4019477.43197, "trades": 7661, "taker_buy_base": 2115.6, "taker_buy_quote": 2006455.20102 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 950.21, "high": 950.21, "low": 947.62, "close": 948.43, "volume": 2225.651, "close_time": 1768712399999, "quote_volume": 2111602.11141, "trades": 3844, "taker_buy_base": 1105.514, "taker_buy_quote": 1048829.81133 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 948.44, "high": 949.3, "low": 946.98, "close": 947.26, "volume": 2122.643, "close_time": 1768715999999, "quote_volume": 2012103.85963, "trades": 3617, "taker_buy_base": 1117.387, "taker_buy_quote": 1059164.00295 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 947.27, "high": 947.98, "low": 943.63, "close": 946.76, "volume": 3115.293, "close_time": 1768719599999, "quote_volume": 2949690.58719, "trades": 5425, "taker_buy_base": 1612.466, "taker_buy_quote": 1526771.51818 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 946.76, "high": 947.65, "low": 944.54, "close": 944.58, "volume": 3765.33, "close_time": 1768723199999, "quote_volume": 3562247.44099, "trades": 6451, "taker_buy_base": 1750.924, "taker_buy_quote": 1656457.44903 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 944.59, "high": 947.04, "low": 943.55, "close": 946.0, "volume": 3760.989, "close_time": 1768726799999, "quote_volume": 3553884.46906, "trades": 6090, "taker_buy_base": 1730.669, "taker_buy_quote": 1635273.78088 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 946.0, "high": 947.19, "low": 944.97, "close": 945.43, "volume": 4443.082, "close_time": 1768730399999, "quote_volume": 4202780.48406, "trades": 5646, "taker_buy_base": 2506.07, "taker_buy_quote": 2370386.75182 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 945.47, "high": 945.57, "low": 943.66, "close": 944.52, "volume": 2365.483, "close_time": 1768733999999, "quote_volume": 2234216.65751, "trades": 3992, "taker_buy_base": 1114.07, "taker_buy_quote": 1052228.84712 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 944.52, "high": 947.36, "low": 943.9, "close": 946.56, "volume": 2189.051, "close_time": 1768737599999, "quote_volume": 2069929.57813, "trades": 3955, "taker_buy_base": 1115.706, "taker_buy_quote": 1055025.79819 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 946.61, "high": 948.35, "low": 945.38, "close": 947.84, "volume": 2705.45, "close_time": 1768741199999, "quote_volume": 2562635.38534, "trades": 4867, "taker_buy_base": 1394.366, "taker_buy_quote": 1320718.18462 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 947.84, "high": 948.29, "low": 945.19, "close": 946.81, "volume": 3858.369, "close_time": 1768744799999, "quote_volume": 3652967.53009, "trades": 5726, "taker_buy_base": 1950.699, "taker_buy_quote": 1846785.3239 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 946.79, "high": 948.83, "low": 944.75, "close": 945.01, "volume": 4174.985, "close_time": 1768748399999, "quote_volume": 3954163.3012, "trades": 7130, "taker_buy_base": 2075.941, "taker_buy_quote": 1966175.53323 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 945.0, "high": 950.61, "low": 944.0, "close": 949.96, "volume": 4707.483, "close_time": 1768751999999, "quote_volume": 4460731.30242, "trades": 7478, "taker_buy_base": 2378.879, "taker_buy_quote": 2254290.16387 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 949.9, "high": 950.89, "low": 948.57, "close": 950.15, "volume": 3401.003, "close_time": 1768755599999, "quote_volume": 3229860.7407, "trades": 5435, "taker_buy_base": 1639.26, "taker_buy_quote": 1556703.06078 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 950.23, "high": 951.9, "low": 948.63, "close": 951.43, "volume": 2921.788, "close_time": 1768759199999, "quote_volume": 2775941.65585, "trades": 5049, "taker_buy_base": 1610.913, "taker_buy_quote": 1530519.85807 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 951.42, "high": 953.25, "low": 950.1, "close": 951.58, "volume": 3900.779, "close_time": 1768762799999, "quote_volume": 3712026.07648, "trades": 7152, "taker_buy_base": 2062.339, "taker_buy_quote": 1962549.69422 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 951.64, "high": 952.29, "low": 948.92, "close": 949.65, "volume": 1808.099, "close_time": 1768766399999, "quote_volume": 1719127.3262, "trades": 3571, "taker_buy_base": 857.794, "taker_buy_quote": 815558.2623 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 949.64, "high": 953.19, "low": 948.99, "close": 952.27, "volume": 2635.701, "close_time": 1768769999999, "quote_volume": 2507888.66783, "trades": 4073, "taker_buy_base": 1370.484, "taker_buy_quote": 1303946.65733 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 952.27, "high": 952.37, "low": 950.34, "close": 951.16, "volume": 2033.598, "close_time": 1768773599999, "quote_volume": 1934643.39247, "trades": 3228, "taker_buy_base": 998.945, "taker_buy_quote": 950270.64098 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 951.16, "high": 951.6, "low": 949.66, "close": 950.92, "volume": 1476.837, "close_time": 1768777199999, "quote_volume": 1404179.66984, "trades": 3015, "taker_buy_base": 695.534, "taker_buy_quote": 661341.64336 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 950.84, "high": 950.84, "low": 931.5, "close": 932.4, "volume": 15298.003, "close_time": 1768780799999, "quote_volume": 14376199.65014, "trades": 37325, "taker_buy_base": 7204.424, "taker_buy_quote": 6769866.84405 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 932.39, "high": 932.39, "low": 900.88, "close": 918.7, "volume": 48894.951, "close_time": 1768784399999, "quote_volume": 44810422.01462, "trades": 110342, "taker_buy_base": 24523.388, "taker_buy_quote": 22474702.69193 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 918.5, "high": 922.03, "low": 916.28, "close": 919.67, "volume": 14539.161, "close_time": 1768787999999, "quote_volume": 13364269.65807, "trades": 27370, "taker_buy_base": 7496.033, "taker_buy_quote": 6890240.87571 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 919.66, "high": 922.0, "low": 917.17, "close": 920.68, "volume": 8221.846, "close_time": 1768791599999, "quote_volume": 7563059.05344, "trades": 13097, "taker_buy_base": 4094.553, "taker_buy_quote": 3766263.27824 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 920.63, "high": 925.55, "low": 920.46, "close": 924.89, "volume": 8234.25, "close_time": 1768795199999, "quote_volume": 7599546.3132, "trades": 11355, "taker_buy_base": 4035.256, "taker_buy_quote": 3723973.09635 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 924.89, "high": 927.42, "low": 922.55, "close": 926.03, "volume": 7677.105, "close_time": 1768798799999, "quote_volume": 7101225.04855, "trades": 10853, "taker_buy_base": 3952.197, "taker_buy_quote": 3655449.36575 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 926.0, "high": 927.6, "low": 922.84, "close": 924.77, "volume": 7661.309, "close_time": 1768802399999, "quote_volume": 7089665.50184, "trades": 11099, "taker_buy_base": 3888.049, "taker_buy_quote": 3598106.01831 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 924.83, "high": 925.97, "low": 922.68, "close": 924.87, "volume": 7371.607, "close_time": 1768805999999, "quote_volume": 6814100.8818, "trades": 11483, "taker_buy_base": 3671.338, "taker_buy_quote": 3393654.75927 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 924.89, "high": 927.68, "low": 923.09, "close": 926.96, "volume": 6208.755, "close_time": 1768809599999, "quote_volume": 5742797.11587, "trades": 8465, "taker_buy_base": 3037.838, "taker_buy_quote": 2809681.57658 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 927.04, "high": 928.66, "low": 924.84, "close": 926.56, "volume": 8900.886, "close_time": 1768813199999, "quote_volume": 8246255.46474, "trades": 10787, "taker_buy_base": 4510.911, "taker_buy_quote": 4178863.2865 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 926.59, "high": 928.0, "low": 924.16, "close": 927.9, "volume": 7628.766, "close_time": 1768816799999, "quote_volume": 7064524.31948, "trades": 10752, "taker_buy_base": 3845.541, "taker_buy_quote": 3560982.99286 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 927.9, "high": 929.5, "low": 926.05, "close": 926.35, "volume": 6371.231, "close_time": 1768820399999, "quote_volume": 5910738.96545, "trades": 10083, "taker_buy_base": 3168.627, "taker_buy_quote": 2939508.90759 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 926.4, "high": 928.7, "low": 925.22, "close": 927.77, "volume": 6068.376, "close_time": 1768823999999, "quote_volume": 5626559.46245, "trades": 9059, "taker_buy_base": 2904.569, "taker_buy_quote": 2692898.71805 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 927.86, "high": 928.13, "low": 924.83, "close": 927.6, "volume": 7903.782, "close_time": 1768827599999, "quote_volume": 7324526.2451, "trades": 11255, "taker_buy_base": 3678.55, "taker_buy_quote": 3408943.15957 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 927.6, "high": 929.69, "low": 925.32, "close": 928.58, "volume": 8964.536, "close_time": 1768831199999, "quote_volume": 8313900.28961, "trades": 14727, "taker_buy_base": 4158.019, "taker_buy_quote": 3856036.74331 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 928.58, "high": 929.18, "low": 922.83, "close": 923.85, "volume": 14517.114, "close_time": 1768834799999, "quote_volume": 13439431.67687, "trades": 25166, "taker_buy_base": 7741.739, "taker_buy_quote": 7166957.68345 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 923.85, "high": 926.0, "low": 923.85, "close": 924.97, "volume": 6277.408, "close_time": 1768838399999, "quote_volume": 5805315.36333, "trades": 10105, "taker_buy_base": 3178.896, "taker_buy_quote": 2939735.89226 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 924.97, "high": 928.67, "low": 924.54, "close": 928.21, "volume": 6599.084, "close_time": 1768841999999, "quote_volume": 6112596.64861, "trades": 11453, "taker_buy_base": 3440.52, "taker_buy_quote": 3186838.54967 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 928.21, "high": 928.25, "low": 926.22, "close": 927.26, "volume": 4758.823, "close_time": 1768845599999, "quote_volume": 4413237.97702, "trades": 6261, "taker_buy_base": 2532.244, "taker_buy_quote": 2348223.90192 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 927.27, "high": 927.35, "low": 924.86, "close": 926.71, "volume": 3868.832, "close_time": 1768849199999, "quote_volume": 3582711.99673, "trades": 6404, "taker_buy_base": 1915.181, "taker_buy_quote": 1773432.16738 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 926.77, "high": 928.76, "low": 925.84, "close": 926.25, "volume": 4873.192, "close_time": 1768852799999, "quote_volume": 4518178.61477, "trades": 9016, "taker_buy_base": 2275.101, "taker_buy_quote": 2109363.29202 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 926.26, "high": 927.3, "low": 924.87, "close": 925.84, "volume": 7268.644, "close_time": 1768856399999, "quote_volume": 6731609.68129, "trades": 9839, "taker_buy_base": 4188.308, "taker_buy_quote": 3878771.61716 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 925.95, "high": 926.99, "low": 922.93, "close": 924.55, "volume": 5955.513, "close_time": 1768859999999, "quote_volume": 5509468.48896, "trades": 8110, "taker_buy_base": 2577.064, "taker_buy_quote": 2384527.135 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 924.51, "high": 926.11, "low": 921.11, "close": 921.2, "volume": 3676.673, "close_time": 1768863599999, "quote_volume": 3397538.78816, "trades": 7155, "taker_buy_base": 1727.643, "taker_buy_quote": 1596464.57475 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 921.23, "high": 925.06, "low": 919.05, "close": 923.19, "volume": 1183.637, "close_time": 1768867199999, "quote_volume": 1091080.11268, "trades": 6436, "taker_buy_base": 532.248, "taker_buy_quote": 490817.34848 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 923.13, "high": 930.6, "low": 922.93, "close": 928.81, "volume": 3702.604, "close_time": 1768870799999, "quote_volume": 3433107.84588, "trades": 9258, "taker_buy_base": 1961.879, "taker_buy_quote": 1819174.8666 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 928.81, "high": 932.68, "low": 927.45, "close": 931.87, "volume": 1468.482, "close_time": 1768874399999, "quote_volume": 1366735.98838, "trades": 4528, "taker_buy_base": 764.48, "taker_buy_quote": 711425.59406 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 931.92, "high": 932.0, "low": 926.44, "close": 928.01, "volume": 1710.995, "close_time": 1768877999999, "quote_volume": 1589065.93824, "trades": 6601, "taker_buy_base": 651.459, "taker_buy_quote": 604978.87391 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 928.08, "high": 928.86, "low": 926.08, "close": 927.08, "volume": 886.031, "close_time": 1768881599999, "quote_volume": 821908.76065, "trades": 4291, "taker_buy_base": 461.85, "taker_buy_quote": 428464.18625 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 927.08, "high": 928.1, "low": 925.7, "close": 926.11, "volume": 1044.007, "close_time": 1768885199999, "quote_volume": 967756.60369, "trades": 6235, "taker_buy_base": 492.138, "taker_buy_quote": 456276.82263 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 926.21, "high": 926.21, "low": 919.45, "close": 921.7, "volume": 3763.557, "close_time": 1768888799999, "quote_volume": 3470154.22283, "trades": 11007, "taker_buy_base": 1559.264, "taker_buy_quote": 1437834.90885 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 921.61, "high": 921.89, "low": 913.7, "close": 914.75, "volume": 4071.341, "close_time": 1768892399999, "quote_volume": 3732111.20942, "trades": 12766, "taker_buy_base": 1854.193, "taker_buy_quote": 1699897.08138 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 914.72, "high": 918.75, "low": 913.92, "close": 916.93, "volume": 2093.577, "close_time": 1768895999999, "quote_volume": 1919210.10695, "trades": 7624, "taker_buy_base": 1008.492, "taker_buy_quote": 924391.69078 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 917.0, "high": 917.16, "low": 908.02, "close": 913.62, "volume": 3258.215, "close_time": 1768899599999, "quote_volume": 2972764.23641, "trades": 7652, "taker_buy_base": 1502.728, "taker_buy_quote": 1371322.98547 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 913.57, "high": 913.82, "low": 911.81, "close": 912.39, "volume": 1652.355, "close_time": 1768903199999, "quote_volume": 1507989.88982, "trades": 4515, "taker_buy_base": 699.391, "taker_buy_quote": 638343.98223 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 912.3, "high": 915.14, "low": 911.62, "close": 913.66, "volume": 1369.728, "close_time": 1768906799999, "quote_volume": 1251364.64743, "trades": 4476, "taker_buy_base": 678.629, "taker_buy_quote": 619995.57147 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 913.74, "high": 914.63, "low": 911.47, "close": 911.97, "volume": 2995.751, "close_time": 1768910399999, "quote_volume": 2735407.79706, "trades": 4581, "taker_buy_base": 637.677, "taker_buy_quote": 582281.21361 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 912.06, "high": 915.28, "low": 911.71, "close": 913.3, "volume": 1238.417, "close_time": 1768913999999, "quote_volume": 1131480.77221, "trades": 3722, "taker_buy_base": 485.122, "taker_buy_quote": 443140.67722 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 913.36, "high": 913.42, "low": 905.21, "close": 905.6, "volume": 2535.363, "close_time": 1768917599999, "quote_volume": 2303425.53767, "trades": 6639, "taker_buy_base": 1033.298, "taker_buy_quote": 938838.94803 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 905.59, "high": 910.45, "low": 901.83, "close": 902.91, "volume": 3898.386, "close_time": 1768921199999, "quote_volume": 3531176.39737, "trades": 9464, "taker_buy_base": 1468.717, "taker_buy_quote": 1330520.76535 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 902.76, "high": 904.92, "low": 896.07, "close": 904.63, "volume": 4898.084, "close_time": 1768924799999, "quote_volume": 4415540.67138, "trades": 15071, "taker_buy_base": 2405.624, "taker_buy_quote": 2169660.365 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 904.64, "high": 907.8, "low": 895.81, "close": 896.08, "volume": 2990.788, "close_time": 1768928399999, "quote_volume": 2695351.82703, "trades": 8966, "taker_buy_base": 1546.879, "taker_buy_quote": 1394637.06697 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 896.0, "high": 899.33, "low": 886.37, "close": 889.65, "volume": 4519.062, "close_time": 1768931999999, "quote_volume": 4033724.48543, "trades": 11538, "taker_buy_base": 2250.875, "taker_buy_quote": 2008890.85756 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 889.55, "high": 894.28, "low": 889.55, "close": 891.2, "volume": 2564.72, "close_time": 1768935599999, "quote_volume": 2287910.77197, "trades": 10696, "taker_buy_base": 1445.727, "taker_buy_quote": 1289763.68401 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 891.38, "high": 895.69, "low": 890.77, "close": 894.87, "volume": 1835.419, "close_time": 1768939199999, "quote_volume": 1639743.5522, "trades": 7308, "taker_buy_base": 1031.678, "taker_buy_quote": 921801.43526 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 894.72, "high": 897.13, "low": 893.29, "close": 895.15, "volume": 2130.888, "close_time": 1768942799999, "quote_volume": 1906786.09282, "trades": 9636, "taker_buy_base": 1221.707, "taker_buy_quote": 1093173.38885 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 895.18, "high": 895.78, "low": 892.77, "close": 893.66, "volume": 727.952, "close_time": 1768946399999, "quote_volume": 650865.94039, "trades": 3327, "taker_buy_base": 433.981, "taker_buy_quote": 387997.03907 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 893.63, "high": 896.3, "low": 884.26, "close": 890.17, "volume": 3484.08, "close_time": 1768949999999, "quote_volume": 3100432.60483, "trades": 13270, "taker_buy_base": 1662.757, "taker_buy_quote": 1480324.95337 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 890.29, "high": 890.31, "low": 883.31, "close": 883.31, "volume": 2738.358, "close_time": 1768953599999, "quote_volume": 2427308.48348, "trades": 7968, "taker_buy_base": 1183.004, "taker_buy_quote": 1048372.3889 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 883.35, "high": 883.38, "low": 866.18, "close": 880.15, "volume": 10687.069, "close_time": 1768957199999, "quote_volume": 9350707.09807, "trades": 23516, "taker_buy_base": 5242.774, "taker_buy_quote": 4588014.54502 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 880.15, "high": 882.95, "low": 877.61, "close": 879.04, "volume": 2612.922, "close_time": 1768960799999, "quote_volume": 2298599.77676, "trades": 7050, "taker_buy_base": 1411.047, "taker_buy_quote": 1241341.92886 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 878.81, "high": 881.12, "low": 875.86, "close": 876.38, "volume": 1596.209, "close_time": 1768964399999, "quote_volume": 1402316.19011, "trades": 5459, "taker_buy_base": 940.738, "taker_buy_quote": 826242.67333 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 876.39, "high": 881.31, "low": 874.61, "close": 880.62, "volume": 1685.418, "close_time": 1768967999999, "quote_volume": 1480225.27362, "trades": 4673, "taker_buy_base": 942.1, "taker_buy_quote": 827300.31819 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 880.81, "high": 881.92, "low": 878.47, "close": 878.85, "volume": 1157.988, "close_time": 1768971599999, "quote_volume": 1019225.62919, "trades": 4574, "taker_buy_base": 720.471, "taker_buy_quote": 634156.3 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 878.77, "high": 885.26, "low": 878.02, "close": 883.23, "volume": 2084.95, "close_time": 1768975199999, "quote_volume": 1837986.23858, "trades": 8303, "taker_buy_base": 988.206, "taker_buy_quote": 871061.2263 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 883.04, "high": 883.94, "low": 876.95, "close": 877.59, "volume": 2268.29, "close_time": 1768978799999, "quote_volume": 1996088.40009, "trades": 7873, "taker_buy_base": 954.988, "taker_buy_quote": 840568.84012 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 877.58, "high": 878.97, "low": 873.66, "close": 874.62, "volume": 1722.993, "close_time": 1768982399999, "quote_volume": 1509983.45781, "trades": 4581, "taker_buy_base": 739.033, "taker_buy_quote": 647784.38432 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 874.42, "high": 874.63, "low": 869.11, "close": 872.25, "volume": 3323.286, "close_time": 1768985999999, "quote_volume": 2899608.24106, "trades": 8016, "taker_buy_base": 1466.27, "taker_buy_quote": 1279784.887 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 872.12, "high": 874.76, "low": 871.44, "close": 872.03, "volume": 1467.614, "close_time": 1768989599999, "quote_volume": 1281785.51671, "trades": 4722, "taker_buy_base": 647.699, "taker_buy_quote": 565713.74105 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 872.04, "high": 875.46, "low": 871.52, "close": 872.78, "volume": 1051.921, "close_time": 1768993199999, "quote_volume": 919221.8715, "trades": 4529, "taker_buy_base": 513.462, "taker_buy_quote": 448769.17117 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 872.63, "high": 874.35, "low": 869.14, "close": 869.92, "volume": 1491.998, "close_time": 1768996799999, "quote_volume": 1301066.15139, "trades": 6975, "taker_buy_base": 792.614, "taker_buy_quote": 691116.59489 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 870.15, "high": 870.92, "low": 863.75, "close": 870.75, "volume": 2687.507, "close_time": 1769000399999, "quote_volume": 2329551.90842, "trades": 8052, "taker_buy_base": 1102.839, "taker_buy_quote": 956234.95116 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 870.69, "high": 875.24, "low": 870.46, "close": 873.37, "volume": 2148.072, "close_time": 1769003999999, "quote_volume": 1876311.20016, "trades": 5765, "taker_buy_base": 825.448, "taker_buy_quote": 720849.80025 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 873.21, "high": 883.9, "low": 872.62, "close": 883.1, "volume": 4619.922, "close_time": 1769007599999, "quote_volume": 4064309.15367, "trades": 12193, "taker_buy_base": 2449.432, "taker_buy_quote": 2154531.16498 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 883.01, "high": 893.09, "low": 882.89, "close": 892.07, "volume": 3874.332, "close_time": 1769011199999, "quote_volume": 3442408.09944, "trades": 11905, "taker_buy_base": 2130.45, "taker_buy_quote": 1892362.92974 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 892.07, "high": 892.41, "low": 867.11, "close": 867.48, "volume": 4448.003, "close_time": 1769014799999, "quote_volume": 3909183.03534, "trades": 15162, "taker_buy_base": 1742.119, "taker_buy_quote": 1532737.21994 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 867.48, "high": 873.77, "low": 865.2, "close": 869.15, "volume": 4538.348, "close_time": 1769018399999, "quote_volume": 3941911.41971, "trades": 13369, "taker_buy_base": 2334.653, "taker_buy_quote": 2026912.67125 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 869.15, "high": 874.9, "low": 866.89, "close": 872.89, "volume": 1386.463, "close_time": 1769021999999, "quote_volume": 1206481.1506, "trades": 6834, "taker_buy_base": 811.554, "taker_buy_quote": 706338.31208 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 873.02, "high": 889.35, "low": 870.8, "close": 889.1, "volume": 3787.545, "close_time": 1769025599999, "quote_volume": 3340330.50974, "trades": 12711, "taker_buy_base": 1909.593, "taker_buy_quote": 1684508.94849 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 889.3, "high": 889.5, "low": 881.78, "close": 887.93, "volume": 2043.648, "close_time": 1769029199999, "quote_volume": 1810028.10221, "trades": 6522, "taker_buy_base": 1164.643, "taker_buy_quote": 1031520.79701 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 887.93, "high": 890.14, "low": 886.58, "close": 888.85, "volume": 917.006, "close_time": 1769032799999, "quote_volume": 814815.69212, "trades": 4268, "taker_buy_base": 474.73, "taker_buy_quote": 421906.90783 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 888.94, "high": 891.97, "low": 885.55, "close": 887.11, "volume": 1470.99, "close_time": 1769036399999, "quote_volume": 1306445.50302, "trades": 7026, "taker_buy_base": 818.426, "taker_buy_quote": 726873.38772 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 887.13, "high": 889.88, "low": 881.75, "close": 882.79, "volume": 3110.837, "close_time": 1769039999999, "quote_volume": 2756948.93358, "trades": 13153, "taker_buy_base": 1588.134, "taker_buy_quote": 1407835.55774 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 882.82, "high": 889.98, "low": 882.81, "close": 888.75, "volume": 1259.95, "close_time": 1769043599999, "quote_volume": 1118004.07598, "trades": 5348, "taker_buy_base": 665.213, "taker_buy_quote": 590224.0654 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 888.69, "high": 892.0, "low": 888.22, "close": 891.45, "volume": 1431.419, "close_time": 1769047199999, "quote_volume": 1274374.94306, "trades": 8468, "taker_buy_base": 789.466, "taker_buy_quote": 702893.85116 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 891.36, "high": 893.83, "low": 888.74, "close": 888.89, "volume": 1641.212, "close_time": 1769050799999, "quote_volume": 1463533.72131, "trades": 6770, "taker_buy_base": 993.661, "taker_buy_quote": 886144.44789 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 888.94, "high": 891.94, "low": 888.05, "close": 890.68, "volume": 1236.176, "close_time": 1769054399999, "quote_volume": 1100473.71947, "trades": 6282, "taker_buy_base": 629.159, "taker_buy_quote": 560047.41336 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 890.64, "high": 892.43, "low": 890.2, "close": 891.43, "volume": 1273.658, "close_time": 1769057999999, "quote_volume": 1135320.92158, "trades": 4068, "taker_buy_base": 842.22, "taker_buy_quote": 750706.8364 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 891.44, "high": 892.42, "low": 889.33, "close": 890.55, "volume": 981.692, "close_time": 1769061599999, "quote_volume": 874631.63873, "trades": 4557, "taker_buy_base": 530.647, "taker_buy_quote": 472729.57674 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 890.57, "high": 892.36, "low": 888.63, "close": 890.1, "volume": 1107.312, "close_time": 1769065199999, "quote_volume": 985817.8546, "trades": 6238, "taker_buy_base": 564.706, "taker_buy_quote": 502728.03282 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 890.11, "high": 890.45, "low": 887.03, "close": 888.18, "volume": 1408.831, "close_time": 1769068799999, "quote_volume": 1251720.40279, "trades": 4270, "taker_buy_base": 819.184, "taker_buy_quote": 727818.16557 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 888.13, "high": 891.71, "low": 888.1, "close": 891.3, "volume": 957.358, "close_time": 1769072399999, "quote_volume": 851570.62584, "trades": 3833, "taker_buy_base": 464.62, "taker_buy_quote": 413329.77384 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 891.22, "high": 895.95, "low": 890.71, "close": 894.86, "volume": 1487.709, "close_time": 1769075999999, "quote_volume": 1329222.42126, "trades": 5185, "taker_buy_base": 850.682, "taker_buy_quote": 760117.09144 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 894.87, "high": 896.9, "low": 894.22, "close": 895.89, "volume": 1494.169, "close_time": 1769079599999, "quote_volume": 1337971.52263, "trades": 6508, "taker_buy_base": 864.211, "taker_buy_quote": 773860.26475 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 895.77, "high": 896.37, "low": 891.7, "close": 892.26, "volume": 1413.808, "close_time": 1769083199999, "quote_volume": 1263185.43338, "trades": 4390, "taker_buy_base": 601.289, "taker_buy_quote": 537182.54566 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 892.27, "high": 893.39, "low": 891.48, "close": 891.9, "volume": 925.608, "close_time": 1769086799999, "quote_volume": 826139.2135, "trades": 3106, "taker_buy_base": 436.43, "taker_buy_quote": 389520.39599 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 891.91, "high": 894.61, "low": 885.82, "close": 887.61, "volume": 1913.612, "close_time": 1769090399999, "quote_volume": 1702304.28697, "trades": 5768, "taker_buy_base": 774.863, "taker_buy_quote": 689500.32685 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 887.45, "high": 888.17, "low": 880.71, "close": 882.5, "volume": 2018.636, "close_time": 1769093999999, "quote_volume": 1785022.76816, "trades": 5739, "taker_buy_base": 979.579, "taker_buy_quote": 866596.59798 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 882.38, "high": 887.72, "low": 877.45, "close": 882.36, "volume": 2666.424, "close_time": 1769097599999, "quote_volume": 2353302.26226, "trades": 6922, "taker_buy_base": 1459.202, "taker_buy_quote": 1288552.55944 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 882.37, "high": 887.17, "low": 881.19, "close": 884.56, "volume": 1843.552, "close_time": 1769101199999, "quote_volume": 1629802.62982, "trades": 5433, "taker_buy_base": 969.42, "taker_buy_quote": 856923.53384 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 884.56, "high": 887.69, "low": 883.08, "close": 887.34, "volume": 743.631, "close_time": 1769104799999, "quote_volume": 658376.44726, "trades": 3269, "taker_buy_base": 433.424, "taker_buy_quote": 383735.07294 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 887.29, "high": 887.99, "low": 883.25, "close": 883.72, "volume": 794.27, "close_time": 1769108399999, "quote_volume": 703750.97619, "trades": 1709, "taker_buy_base": 422.974, "taker_buy_quote": 374818.78597 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 883.7, "high": 888.45, "low": 882.43, "close": 887.79, "volume": 567.941, "close_time": 1769111999999, "quote_volume": 503240.15258, "trades": 1584, "taker_buy_base": 341.847, "taker_buy_quote": 302965.77173 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 887.74, "high": 888.99, "low": 885.51, "close": 886.79, "volume": 1232.367, "close_time": 1769115599999, "quote_volume": 1093412.27055, "trades": 2301, "taker_buy_base": 689.089, "taker_buy_quote": 611392.56374 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 886.97, "high": 889.39, "low": 886.26, "close": 887.32, "volume": 692.338, "close_time": 1769119199999, "quote_volume": 614714.54281, "trades": 1520, "taker_buy_base": 342.554, "taker_buy_quote": 304170.53197 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 887.61, "high": 890.99, "low": 885.43, "close": 886.92, "volume": 1225.718, "close_time": 1769122799999, "quote_volume": 1088474.90382, "trades": 2272, "taker_buy_base": 552.758, "taker_buy_quote": 490962.07072 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 886.9, "high": 887.46, "low": 884.77, "close": 887.38, "volume": 313.859, "close_time": 1769126399999, "quote_volume": 278194.65558, "trades": 845, "taker_buy_base": 202.547, "taker_buy_quote": 179528.88122 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 887.49, "high": 889.79, "low": 886.91, "close": 888.83, "volume": 726.109, "close_time": 1769129999999, "quote_volume": 645231.14092, "trades": 1658, "taker_buy_base": 339.326, "taker_buy_quote": 301536.37135 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 888.83, "high": 891.31, "low": 888.36, "close": 891.31, "volume": 726.436, "close_time": 1769133599999, "quote_volume": 646318.98359, "trades": 1670, "taker_buy_base": 437.442, "taker_buy_quote": 389242.24252 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 891.31, "high": 891.66, "low": 887.76, "close": 888.05, "volume": 1017.476, "close_time": 1769137199999, "quote_volume": 904746.0577, "trades": 2187, "taker_buy_base": 532.449, "taker_buy_quote": 473509.39383 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 888.05, "high": 891.51, "low": 887.97, "close": 890.89, "volume": 868.862, "close_time": 1769140799999, "quote_volume": 773527.58892, "trades": 1889, "taker_buy_base": 433.109, "taker_buy_quote": 385582.55198 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 890.89, "high": 892.72, "low": 890.27, "close": 891.28, "volume": 927.441, "close_time": 1769144399999, "quote_volume": 826764.01233, "trades": 1803, "taker_buy_base": 457.032, "taker_buy_quote": 407389.64285 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 891.28, "high": 891.3, "low": 888.54, "close": 890.48, "volume": 775.5, "close_time": 1769147999999, "quote_volume": 690283.62439, "trades": 1462, "taker_buy_base": 297.905, "taker_buy_quote": 265154.98196 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 890.48, "high": 891.99, "low": 888.2, "close": 889.31, "volume": 672.626, "close_time": 1769151599999, "quote_volume": 598707.11887, "trades": 1812, "taker_buy_base": 339.298, "taker_buy_quote": 302031.88377 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 889.51, "high": 891.43, "low": 889.28, "close": 890.36, "volume": 498.378, "close_time": 1769155199999, "quote_volume": 443740.21123, "trades": 1588, "taker_buy_base": 241.358, "taker_buy_quote": 214898.47726 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 890.37, "high": 890.79, "low": 887.02, "close": 887.74, "volume": 1443.779, "close_time": 1769158799999, "quote_volume": 1283730.94935, "trades": 2598, "taker_buy_base": 645.247, "taker_buy_quote": 573779.13729 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 887.69, "high": 889.4, "low": 885.06, "close": 886.38, "volume": 2303.69, "close_time": 1769162399999, "quote_volume": 2044297.22596, "trades": 3241, "taker_buy_base": 754.696, "taker_buy_quote": 669784.15627 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 886.39, "high": 888.61, "low": 884.7, "close": 887.69, "volume": 1399.503, "close_time": 1769165999999, "quote_volume": 1241756.17122, "trades": 2461, "taker_buy_base": 766.011, "taker_buy_quote": 679602.86687 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 887.79, "high": 889.25, "low": 886.0, "close": 886.44, "volume": 1150.983, "close_time": 1769169599999, "quote_volume": 1022257.0812, "trades": 2101, "taker_buy_base": 572.703, "taker_buy_quote": 508613.13348 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 886.44, "high": 887.41, "low": 885.42, "close": 886.43, "volume": 1025.396, "close_time": 1769173199999, "quote_volume": 908923.30424, "trades": 2050, "taker_buy_base": 516.61, "taker_buy_quote": 457906.49594 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 886.44, "high": 887.72, "low": 885.14, "close": 886.98, "volume": 828.147, "close_time": 1769176799999, "quote_volume": 734025.91111, "trades": 1807, "taker_buy_base": 329.208, "taker_buy_quote": 291793.83569 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 886.94, "high": 890.16, "low": 882.0, "close": 886.26, "volume": 2552.442, "close_time": 1769180399999, "quote_volume": 2261637.23775, "trades": 5308, "taker_buy_base": 1120.005, "taker_buy_quote": 992567.71415 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 886.27, "high": 891.63, "low": 883.08, "close": 891.18, "volume": 1763.845, "close_time": 1769183999999, "quote_volume": 1566956.51882, "trades": 3921, "taker_buy_base": 782.41, "taker_buy_quote": 694918.58026 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 891.18, "high": 897.96, "low": 891.02, "close": 895.16, "volume": 2783.137, "close_time": 1769187599999, "quote_volume": 2488534.78145, "trades": 5568, "taker_buy_base": 1534.397, "taker_buy_quote": 1371807.39974 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 895.16, "high": 904.33, "low": 893.51, "close": 898.43, "volume": 2747.641, "close_time": 1769191199999, "quote_volume": 2472301.77578, "trades": 6134, "taker_buy_base": 1466.503, "taker_buy_quote": 1319712.07367 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 898.47, "high": 902.37, "low": 897.22, "close": 899.15, "volume": 1449.592, "close_time": 1769194799999, "quote_volume": 1304770.81558, "trades": 2958, "taker_buy_base": 559.455, "taker_buy_quote": 503630.37904 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 899.15, "high": 899.28, "low": 889.64, "close": 892.96, "volume": 2241.463, "close_time": 1769198399999, "quote_volume": 2005276.10525, "trades": 4455, "taker_buy_base": 918.805, "taker_buy_quote": 822254.38683 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 893.07, "high": 894.05, "low": 887.63, "close": 889.98, "volume": 1372.448, "close_time": 1769201999999, "quote_volume": 1222193.38461, "trades": 2873, "taker_buy_base": 668.281, "taker_buy_quote": 595297.92794 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 889.84, "high": 891.63, "low": 888.96, "close": 889.1, "volume": 1186.642, "close_time": 1769205599999, "quote_volume": 1056058.15438, "trades": 2070, "taker_buy_base": 734.758, "taker_buy_quote": 653900.19206 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 889.07, "high": 892.31, "low": 889.0, "close": 891.86, "volume": 639.638, "close_time": 1769209199999, "quote_volume": 570016.93936, "trades": 1405, "taker_buy_base": 343.033, "taker_buy_quote": 305719.88598 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 891.86, "high": 891.86, "low": 889.7, "close": 890.75, "volume": 485.777, "close_time": 1769212799999, "quote_volume": 432646.06701, "trades": 1237, "taker_buy_base": 245.041, "taker_buy_quote": 218241.23048 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 890.74, "high": 891.56, "low": 888.47, "close": 889.0, "volume": 1199.677, "close_time": 1769216399999, "quote_volume": 1067410.0064, "trades": 2511, "taker_buy_base": 707.834, "taker_buy_quote": 629818.06366 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 888.89, "high": 889.84, "low": 888.37, "close": 889.42, "volume": 629.837, "close_time": 1769219999999, "quote_volume": 559963.60397, "trades": 1344, "taker_buy_base": 346.137, "taker_buy_quote": 307757.19141 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 889.4, "high": 892.37, "low": 889.21, "close": 891.66, "volume": 595.327, "close_time": 1769223599999, "quote_volume": 530349.61141, "trades": 1279, "taker_buy_base": 418.743, "taker_buy_quote": 373018.23108 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 891.69, "high": 893.15, "low": 890.79, "close": 891.82, "volume": 668.873, "close_time": 1769227199999, "quote_volume": 596724.50411, "trades": 1293, "taker_buy_base": 386.312, "taker_buy_quote": 344630.11097 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 891.78, "high": 893.16, "low": 891.25, "close": 891.8, "volume": 435.66, "close_time": 1769230799999, "quote_volume": 388588.70523, "trades": 974, "taker_buy_base": 210.347, "taker_buy_quote": 187629.09044 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 891.82, "high": 892.74, "low": 891.45, "close": 891.88, "volume": 332.101, "close_time": 1769234399999, "quote_volume": 296223.81903, "trades": 871, "taker_buy_base": 188.582, "taker_buy_quote": 168207.27255 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 891.95, "high": 892.45, "low": 891.0, "close": 891.12, "volume": 420.222, "close_time": 1769237999999, "quote_volume": 374659.54336, "trades": 1049, "taker_buy_base": 194.572, "taker_buy_quote": 173483.68112 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 891.13, "high": 891.94, "low": 890.29, "close": 891.01, "volume": 548.552, "close_time": 1769241599999, "quote_volume": 488804.64411, "trades": 1319, "taker_buy_base": 277.783, "taker_buy_quote": 247528.47174 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 890.92, "high": 891.44, "low": 890.19, "close": 891.28, "volume": 451.263, "close_time": 1769245199999, "quote_volume": 401917.9171, "trades": 1238, "taker_buy_base": 280.063, "taker_buy_quote": 249426.14875 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 891.28, "high": 891.55, "low": 890.6, "close": 891.09, "volume": 364.288, "close_time": 1769248799999, "quote_volume": 324580.48453, "trades": 1184, "taker_buy_base": 216.359, "taker_buy_quote": 192772.75706 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 891.1, "high": 891.53, "low": 890.51, "close": 891.02, "volume": 389.683, "close_time": 1769252399999, "quote_volume": 347243.92268, "trades": 1230, "taker_buy_base": 226.212, "taker_buy_quote": 201582.64549 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 891.03, "high": 892.84, "low": 891.03, "close": 891.54, "volume": 439.486, "close_time": 1769255999999, "quote_volume": 391980.65752, "trades": 1184, "taker_buy_base": 241.157, "taker_buy_quote": 215075.43268 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 891.54, "high": 891.59, "low": 890.58, "close": 891.21, "volume": 529.87, "close_time": 1769259599999, "quote_volume": 472242.79599, "trades": 1579, "taker_buy_base": 253.532, "taker_buy_quote": 225962.09126 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 891.22, "high": 891.36, "low": 889.75, "close": 889.75, "volume": 478.096, "close_time": 1769263199999, "quote_volume": 425979.09827, "trades": 1267, "taker_buy_base": 216.513, "taker_buy_quote": 192915.71171 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 889.76, "high": 891.73, "low": 889.63, "close": 890.59, "volume": 488.75, "close_time": 1769266799999, "quote_volume": 435399.14681, "trades": 1107, "taker_buy_base": 250.243, "taker_buy_quote": 222919.95631 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 890.58, "high": 891.55, "low": 887.63, "close": 887.63, "volume": 1171.428, "close_time": 1769270399999, "quote_volume": 1042506.07185, "trades": 1940, "taker_buy_base": 549.379, "taker_buy_quote": 488943.86373 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 887.63, "high": 887.64, "low": 885.4, "close": 886.54, "volume": 1160.339, "close_time": 1769273999999, "quote_volume": 1028635.58732, "trades": 2352, "taker_buy_base": 448.796, "taker_buy_quote": 397809.08762 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 886.6, "high": 888.51, "low": 886.23, "close": 888.15, "volume": 495.624, "close_time": 1769277599999, "quote_volume": 439883.64659, "trades": 1258, "taker_buy_base": 190.508, "taker_buy_quote": 169095.25347 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 888.09, "high": 889.23, "low": 887.56, "close": 887.73, "volume": 568.213, "close_time": 1769281199999, "quote_volume": 504694.68413, "trades": 1355, "taker_buy_base": 288.182, "taker_buy_quote": 255985.95483 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 887.73, "high": 887.88, "low": 886.8, "close": 887.01, "volume": 266.785, "close_time": 1769284799999, "quote_volume": 236681.05845, "trades": 874, "taker_buy_base": 124.147, "taker_buy_quote": 110131.46251 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 887.03, "high": 887.77, "low": 886.32, "close": 886.71, "volume": 209.403, "close_time": 1769288399999, "quote_volume": 185766.86261, "trades": 844, "taker_buy_base": 101.848, "taker_buy_quote": 90357.81191 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 886.71, "high": 887.48, "low": 886.08, "close": 887.48, "volume": 159.456, "close_time": 1769291999999, "quote_volume": 141385.24724, "trades": 723, "taker_buy_base": 78.289, "taker_buy_quote": 69425.92603 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 887.58, "high": 888.63, "low": 886.98, "close": 887.72, "volume": 277.242, "close_time": 1769295599999, "quote_volume": 246155.7186, "trades": 759, "taker_buy_base": 162.535, "taker_buy_quote": 144300.51641 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 887.72, "high": 888.04, "low": 885.85, "close": 886.07, "volume": 159.68, "close_time": 1769299199999, "quote_volume": 141601.67033, "trades": 767, "taker_buy_base": 65.561, "taker_buy_quote": 58131.33583 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 886.07, "high": 886.55, "low": 884.33, "close": 884.92, "volume": 769.699, "close_time": 1769302799999, "quote_volume": 681363.7335, "trades": 1859, "taker_buy_base": 391.913, "taker_buy_quote": 346918.16569 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 884.93, "high": 885.25, "low": 882.62, "close": 883.55, "volume": 618.902, "close_time": 1769306399999, "quote_volume": 546931.5565, "trades": 1639, "taker_buy_base": 309.614, "taker_buy_quote": 273590.68019 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 883.55, "high": 884.03, "low": 882.46, "close": 882.83, "volume": 500.386, "close_time": 1769309999999, "quote_volume": 441892.99816, "trades": 1080, "taker_buy_base": 217.963, "taker_buy_quote": 192474.85037 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 882.83, "high": 883.4, "low": 878.88, "close": 880.09, "volume": 873.197, "close_time": 1769313599999, "quote_volume": 769155.94996, "trades": 2267, "taker_buy_base": 321.639, "taker_buy_quote": 283285.81555 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 880.09, "high": 882.5, "low": 879.86, "close": 881.28, "volume": 507.646, "close_time": 1769317199999, "quote_volume": 447435.90721, "trades": 1284, "taker_buy_base": 235.11, "taker_buy_quote": 207217.19925 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 881.23, "high": 881.72, "low": 879.41, "close": 881.02, "volume": 443.87, "close_time": 1769320799999, "quote_volume": 390921.19487, "trades": 1114, "taker_buy_base": 159.913, "taker_buy_quote": 140820.58328 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 881.02, "high": 881.33, "low": 878.61, "close": 880.78, "volume": 465.606, "close_time": 1769324399999, "quote_volume": 409734.57049, "trades": 1187, "taker_buy_base": 241.606, "taker_buy_quote": 212622.28136 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 880.78, "high": 880.78, "low": 878.26, "close": 878.38, "volume": 322.353, "close_time": 1769327999999, "quote_volume": 283489.81714, "trades": 1189, "taker_buy_base": 139.947, "taker_buy_quote": 123087.40026 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 878.43, "high": 880.78, "low": 876.0, "close": 877.26, "volume": 785.215, "close_time": 1769331599999, "quote_volume": 689611.40188, "trades": 1915, "taker_buy_base": 399.91, "taker_buy_quote": 351206.23106 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 877.32, "high": 881.0, "low": 877.1, "close": 879.89, "volume": 903.431, "close_time": 1769335199999, "quote_volume": 794101.90039, "trades": 1776, "taker_buy_base": 536.08, "taker_buy_quote": 471183.09932 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 880.15, "high": 882.08, "low": 879.34, "close": 881.0, "volume": 504.671, "close_time": 1769338799999, "quote_volume": 444565.43604, "trades": 1092, "taker_buy_base": 315.055, "taker_buy_quote": 277533.77507 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 880.94, "high": 881.71, "low": 878.67, "close": 879.44, "volume": 589.93, "close_time": 1769342399999, "quote_volume": 519269.47002, "trades": 1252, "taker_buy_base": 272.402, "taker_buy_quote": 239703.295 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 879.38, "high": 879.98, "low": 878.28, "close": 879.95, "volume": 603.925, "close_time": 1769345999999, "quote_volume": 530927.27103, "trades": 1322, "taker_buy_base": 278.806, "taker_buy_quote": 245084.06635 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 879.98, "high": 880.49, "low": 877.7, "close": 879.44, "volume": 1031.486, "close_time": 1769349599999, "quote_volume": 907163.41503, "trades": 1330, "taker_buy_base": 764.541, "taker_buy_quote": 672416.43955 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 879.44, "high": 879.82, "low": 875.7, "close": 877.79, "volume": 779.45, "close_time": 1769353199999, "quote_volume": 684309.00484, "trades": 1556, "taker_buy_base": 378.464, "taker_buy_quote": 332380.27618 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 877.7, "high": 878.99, "low": 875.72, "close": 876.58, "volume": 688.712, "close_time": 1769356799999, "quote_volume": 604240.19577, "trades": 1300, "taker_buy_base": 344.432, "taker_buy_quote": 302162.54775 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 876.49, "high": 876.62, "low": 866.88, "close": 869.77, "volume": 5741.349, "close_time": 1769360399999, "quote_volume": 5000368.45909, "trades": 8787, "taker_buy_base": 2321.033, "taker_buy_quote": 2021465.26464 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 869.77, "high": 870.2, "low": 866.31, "close": 868.58, "volume": 1404.394, "close_time": 1769363999999, "quote_volume": 1219023.77597, "trades": 2475, "taker_buy_base": 689.622, "taker_buy_quote": 598597.51417 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 868.52, "high": 869.11, "low": 860.96, "close": 865.6, "volume": 3739.149, "close_time": 1769367599999, "quote_volume": 3233310.16409, "trades": 6502, "taker_buy_base": 1543.653, "taker_buy_quote": 1334950.25743 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 865.64, "high": 866.56, "low": 855.24, "close": 858.17, "volume": 4817.621, "close_time": 1769371199999, "quote_volume": 4143689.32778, "trades": 8117, "taker_buy_base": 2079.052, "taker_buy_quote": 1787935.4114 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 858.12, "high": 860.69, "low": 855.17, "close": 859.99, "volume": 2836.063, "close_time": 1769374799999, "quote_volume": 2434024.53011, "trades": 4230, "taker_buy_base": 1465.776, "taker_buy_quote": 1258028.44924 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 859.86, "high": 864.07, "low": 859.27, "close": 863.16, "volume": 2087.034, "close_time": 1769378399999, "quote_volume": 1798894.41032, "trades": 2965, "taker_buy_base": 1106.399, "taker_buy_quote": 953772.59533 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 863.17, "high": 863.35, "low": 859.16, "close": 861.33, "volume": 1436.889, "close_time": 1769381999999, "quote_volume": 1237036.01976, "trades": 2307, "taker_buy_base": 675.374, "taker_buy_quote": 581467.2993 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 861.26, "high": 866.37, "low": 858.58, "close": 865.28, "volume": 1339.201, "close_time": 1769385599999, "quote_volume": 1155769.70457, "trades": 2939, "taker_buy_base": 764.225, "taker_buy_quote": 659832.78588 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 865.36, "high": 869.14, "low": 864.1, "close": 866.75, "volume": 2070.256, "close_time": 1769389199999, "quote_volume": 1794660.19098, "trades": 3666, "taker_buy_base": 1043.307, "taker_buy_quote": 904475.2735 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 866.8, "high": 875.02, "low": 866.67, "close": 873.34, "volume": 2151.17, "close_time": 1769392799999, "quote_volume": 1876176.84168, "trades": 3931, "taker_buy_base": 1218.704, "taker_buy_quote": 1062910.5087 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 873.24, "high": 874.05, "low": 869.7, "close": 870.88, "volume": 1384.894, "close_time": 1769396399999, "quote_volume": 1207414.89191, "trades": 2249, "taker_buy_base": 734.804, "taker_buy_quote": 640722.53044 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 870.84, "high": 871.97, "low": 866.07, "close": 867.22, "volume": 1027.23, "close_time": 1769399999999, "quote_volume": 892654.18999, "trades": 1838, "taker_buy_base": 410.479, "taker_buy_quote": 356586.24602 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 867.32, "high": 872.89, "low": 867.07, "close": 871.16, "volume": 891.27, "close_time": 1769403599999, "quote_volume": 775713.08134, "trades": 1458, "taker_buy_base": 405.552, "taker_buy_quote": 352886.39818 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 871.37, "high": 871.91, "low": 869.34, "close": 871.12, "volume": 942.166, "close_time": 1769407199999, "quote_volume": 820406.0284, "trades": 1284, "taker_buy_base": 382.249, "taker_buy_quote": 333018.97614 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 871.18, "high": 872.8, "low": 869.38, "close": 872.09, "volume": 701.659, "close_time": 1769410799999, "quote_volume": 611389.81612, "trades": 1497, "taker_buy_base": 357.869, "taker_buy_quote": 311812.62893 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 872.1, "high": 873.97, "low": 870.45, "close": 873.89, "volume": 1080.641, "close_time": 1769414399999, "quote_volume": 942707.47867, "trades": 2045, "taker_buy_base": 519.559, "taker_buy_quote": 453304.04346 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 873.92, "high": 877.07, "low": 872.26, "close": 872.67, "volume": 1639.111, "close_time": 1769417999999, "quote_volume": 1433277.20153, "trades": 3001, "taker_buy_base": 779.166, "taker_buy_quote": 681220.11234 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 872.67, "high": 872.74, "low": 868.69, "close": 869.38, "volume": 839.068, "close_time": 1769421599999, "quote_volume": 730048.10481, "trades": 1736, "taker_buy_base": 321.591, "taker_buy_quote": 279799.0925 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 869.38, "high": 872.13, "low": 869.38, "close": 871.55, "volume": 544.243, "close_time": 1769425199999, "quote_volume": 474288.77247, "trades": 1402, "taker_buy_base": 267.384, "taker_buy_quote": 232980.93517 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 871.68, "high": 872.62, "low": 870.7, "close": 872.38, "volume": 694.188, "close_time": 1769428799999, "quote_volume": 605210.0982, "trades": 2185, "taker_buy_base": 324.496, "taker_buy_quote": 282908.2905 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 872.38, "high": 874.72, "low": 870.98, "close": 871.92, "volume": 1138.056, "close_time": 1769432399999, "quote_volume": 993100.0515, "trades": 1815, "taker_buy_base": 579.696, "taker_buy_quote": 505899.71488 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 871.92, "high": 874.01, "low": 871.32, "close": 873.74, "volume": 736.412, "close_time": 1769435999999, "quote_volume": 642598.09169, "trades": 1438, "taker_buy_base": 375.749, "taker_buy_quote": 327861.31306 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 873.74, "high": 876.1, "low": 869.02, "close": 873.67, "volume": 2887.648, "close_time": 1769439599999, "quote_volume": 2518222.27259, "trades": 4196, "taker_buy_base": 1552.568, "taker_buy_quote": 1353913.89359 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 873.52, "high": 877.75, "low": 869.09, "close": 871.38, "volume": 2669.874, "close_time": 1769443199999, "quote_volume": 2333102.28482, "trades": 4309, "taker_buy_base": 1465.982, "taker_buy_quote": 1281385.80033 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 871.42, "high": 874.62, "low": 869.23, "close": 872.43, "volume": 1922.009, "close_time": 1769446799999, "quote_volume": 1675907.59213, "trades": 2899, "taker_buy_base": 973.719, "taker_buy_quote": 849152.06241 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 872.45, "high": 874.1, "low": 867.68, "close": 873.38, "volume": 2386.648, "close_time": 1769450399999, "quote_volume": 2078555.23762, "trades": 3297, "taker_buy_base": 1308.267, "taker_buy_quote": 1139534.36805 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 873.32, "high": 878.52, "low": 872.97, "close": 877.41, "volume": 2001.028, "close_time": 1769453999999, "quote_volume": 1752814.25612, "trades": 2952, "taker_buy_base": 920.517, "taker_buy_quote": 806430.37907 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 877.7, "high": 878.1, "low": 873.51, "close": 873.81, "volume": 1138.655, "close_time": 1769457599999, "quote_volume": 996843.77119, "trades": 1817, "taker_buy_base": 584.672, "taker_buy_quote": 511951.62318 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 873.8, "high": 874.87, "low": 871.0, "close": 872.09, "volume": 1101.766, "close_time": 1769461199999, "quote_volume": 961943.12981, "trades": 1909, "taker_buy_base": 510.574, "taker_buy_quote": 445755.56025 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 872.17, "high": 878.12, "low": 871.53, "close": 875.93, "volume": 1473.552, "close_time": 1769464799999, "quote_volume": 1289677.43603, "trades": 2308, "taker_buy_base": 837.53, "taker_buy_quote": 733194.55983 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 876.04, "high": 878.5, "low": 875.5, "close": 877.39, "volume": 872.543, "close_time": 1769468399999, "quote_volume": 765444.649, "trades": 1682, "taker_buy_base": 548.684, "taker_buy_quote": 481381.53078 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 877.22, "high": 880.9, "low": 876.05, "close": 878.78, "volume": 466.307, "close_time": 1769471999999, "quote_volume": 409824.54781, "trades": 1357, "taker_buy_base": 293.681, "taker_buy_quote": 258125.75174 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 878.78, "high": 878.99, "low": 875.79, "close": 876.96, "volume": 419.247, "close_time": 1769475599999, "quote_volume": 367753.68012, "trades": 1029, "taker_buy_base": 212.873, "taker_buy_quote": 186707.87095 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 876.69, "high": 881.02, "low": 875.49, "close": 880.54, "volume": 697.95, "close_time": 1769479199999, "quote_volume": 613260.49862, "trades": 1623, "taker_buy_base": 457.316, "taker_buy_quote": 401794.26912 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 880.59, "high": 884.6, "low": 880.49, "close": 884.28, "volume": 1251.017, "close_time": 1769482799999, "quote_volume": 1104329.73276, "trades": 2494, "taker_buy_base": 635.869, "taker_buy_quote": 561291.49237 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 884.28, "high": 885.3, "low": 883.37, "close": 884.02, "volume": 757.058, "close_time": 1769486399999, "quote_volume": 669449.22184, "trades": 1478, "taker_buy_base": 329.494, "taker_buy_quote": 291352.45743 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 883.98, "high": 887.32, "low": 883.6, "close": 884.42, "volume": 1185.177, "close_time": 1769489999999, "quote_volume": 1049575.06461, "trades": 2368, "taker_buy_base": 668.8, "taker_buy_quote": 592334.57174 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 884.44, "high": 884.73, "low": 881.22, "close": 883.8, "volume": 981.426, "close_time": 1769493599999, "quote_volume": 866527.1487, "trades": 1599, "taker_buy_base": 516.107, "taker_buy_quote": 455702.78744 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 883.8, "high": 884.48, "low": 881.48, "close": 882.45, "volume": 855.414, "close_time": 1769497199999, "quote_volume": 754935.07708, "trades": 1393, "taker_buy_base": 557.902, "taker_buy_quote": 492300.04511 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 882.51, "high": 884.82, "low": 882.26, "close": 882.72, "volume": 940.553, "close_time": 1769500799999, "quote_volume": 830756.81934, "trades": 1745, "taker_buy_base": 627.01, "taker_buy_quote": 553804.69155 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 882.67, "high": 884.19, "low": 882.4, "close": 883.6, "volume": 839.842, "close_time": 1769504399999, "quote_volume": 741793.49308, "trades": 1715, "taker_buy_base": 498.269, "taker_buy_quote": 440092.03354 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 883.54, "high": 883.54, "low": 880.5, "close": 880.5, "volume": 574.556, "close_time": 1769507999999, "quote_volume": 506702.3859, "trades": 1360, "taker_buy_base": 282.832, "taker_buy_quote": 249444.6861 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 880.46, "high": 881.01, "low": 876.22, "close": 876.52, "volume": 814.845, "close_time": 1769511599999, "quote_volume": 715807.22638, "trades": 1902, "taker_buy_base": 417.475, "taker_buy_quote": 366724.62885 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 876.49, "high": 879.6, "low": 875.94, "close": 879.51, "volume": 839.335, "close_time": 1769515199999, "quote_volume": 736938.27236, "trades": 1202, "taker_buy_base": 433.758, "taker_buy_quote": 380788.67105 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 879.45, "high": 881.01, "low": 879.34, "close": 879.87, "volume": 574.998, "close_time": 1769518799999, "quote_volume": 506143.80887, "trades": 1358, "taker_buy_base": 377.999, "taker_buy_quote": 332738.17098 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 879.87, "high": 882.22, "low": 878.3, "close": 881.36, "volume": 705.327, "close_time": 1769522399999, "quote_volume": 620886.97529, "trades": 1610, "taker_buy_base": 326.46, "taker_buy_quote": 287341.24434 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 881.32, "high": 884.33, "low": 879.72, "close": 880.9, "volume": 1790.753, "close_time": 1769525999999, "quote_volume": 1579343.06245, "trades": 3462, "taker_buy_base": 872.662, "taker_buy_quote": 769735.24757 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 880.75, "high": 885.31, "low": 880.18, "close": 884.81, "volume": 1238.399, "close_time": 1769529599999, "quote_volume": 1093884.36125, "trades": 2793, "taker_buy_base": 924.117, "taker_buy_quote": 816288.96566 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 884.81, "high": 895.97, "low": 884.81, "close": 894.2, "volume": 2851.278, "close_time": 1769533199999, "quote_volume": 2543654.68697, "trades": 6366, "taker_buy_base": 1806.417, "taker_buy_quote": 1611200.70987 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 894.25, "high": 896.94, "low": 884.07, "close": 886.46, "volume": 2444.752, "close_time": 1769536799999, "quote_volume": 2177418.31367, "trades": 5615, "taker_buy_base": 1208.378, "taker_buy_quote": 1076258.80507 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 886.3, "high": 893.72, "low": 885.6, "close": 891.52, "volume": 1280.372, "close_time": 1769540399999, "quote_volume": 1139519.95473, "trades": 3381, "taker_buy_base": 853.951, "taker_buy_quote": 759932.58834 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 891.33, "high": 892.67, "low": 889.06, "close": 890.91, "volume": 492.24, "close_time": 1769543999999, "quote_volume": 438471.18836, "trades": 1435, "taker_buy_base": 232.322, "taker_buy_quote": 206973.91042 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 890.9, "high": 898.21, "low": 890.7, "close": 897.76, "volume": 1043.909, "close_time": 1769547599999, "quote_volume": 934704.80899, "trades": 3053, "taker_buy_base": 698.704, "taker_buy_quote": 625662.32124 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 897.83, "high": 898.44, "low": 894.26, "close": 894.89, "volume": 656.944, "close_time": 1769551199999, "quote_volume": 588747.70231, "trades": 1691, "taker_buy_base": 328.122, "taker_buy_quote": 294077.87446 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 894.87, "high": 899.11, "low": 894.87, "close": 898.34, "volume": 689.59, "close_time": 1769554799999, "quote_volume": 618838.3743, "trades": 1931, "taker_buy_base": 365.589, "taker_buy_quote": 328091.38177 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 898.3, "high": 900.24, "low": 897.05, "close": 897.38, "volume": 723.184, "close_time": 1769558399999, "quote_volume": 649931.03695, "trades": 1817, "taker_buy_base": 440.761, "taker_buy_quote": 396132.78067 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 897.46, "high": 900.13, "low": 896.83, "close": 899.06, "volume": 591.92, "close_time": 1769561999999, "quote_volume": 531792.62257, "trades": 1530, "taker_buy_base": 403.739, "taker_buy_quote": 362712.97115 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 899.07, "high": 900.11, "low": 894.31, "close": 895.58, "volume": 735.763, "close_time": 1769565599999, "quote_volume": 660157.37249, "trades": 1809, "taker_buy_base": 359.342, "taker_buy_quote": 322435.2823 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 895.37, "high": 895.95, "low": 893.52, "close": 895.89, "volume": 292.646, "close_time": 1769569199999, "quote_volume": 261776.82999, "trades": 1036, "taker_buy_base": 147.481, "taker_buy_quote": 131940.07706 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 895.89, "high": 896.66, "low": 893.84, "close": 895.82, "volume": 658.444, "close_time": 1769572799999, "quote_volume": 589366.91036, "trades": 1393, "taker_buy_base": 340.255, "taker_buy_quote": 304546.71657 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 895.81, "high": 898.18, "low": 894.32, "close": 897.8, "volume": 548.922, "close_time": 1769576399999, "quote_volume": 492053.37474, "trades": 1267, "taker_buy_base": 312.249, "taker_buy_quote": 279893.93972 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 898.17, "high": 899.92, "low": 896.98, "close": 899.81, "volume": 686.721, "close_time": 1769579999999, "quote_volume": 617125.56419, "trades": 1545, "taker_buy_base": 415.823, "taker_buy_quote": 373713.49445 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 899.8, "high": 903.92, "low": 898.66, "close": 902.67, "volume": 822.494, "close_time": 1769583599999, "quote_volume": 741397.59043, "trades": 2120, "taker_buy_base": 513.177, "taker_buy_quote": 462635.4958 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 902.7, "high": 903.04, "low": 900.87, "close": 902.23, "volume": 799.491, "close_time": 1769587199999, "quote_volume": 721332.38083, "trades": 1829, "taker_buy_base": 433.332, "taker_buy_quote": 390978.1659 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 902.25, "high": 904.94, "low": 901.39, "close": 901.49, "volume": 966.821, "close_time": 1769590799999, "quote_volume": 873426.65238, "trades": 2144, "taker_buy_base": 469.777, "taker_buy_quote": 424452.79577 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 901.51, "high": 907.63, "low": 901.51, "close": 907.26, "volume": 2774.547, "close_time": 1769594399999, "quote_volume": 2510474.99445, "trades": 3236, "taker_buy_base": 1663.729, "taker_buy_quote": 1506474.74172 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 907.47, "high": 908.44, "low": 904.35, "close": 904.5, "volume": 592.958, "close_time": 1769597999999, "quote_volume": 537312.58386, "trades": 1572, "taker_buy_base": 336.147, "taker_buy_quote": 304631.81504 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 904.5, "high": 907.17, "low": 901.87, "close": 906.79, "volume": 1403.269, "close_time": 1769601599999, "quote_volume": 1268117.94566, "trades": 2625, "taker_buy_base": 1005.442, "taker_buy_quote": 908639.07568 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 906.69, "high": 906.87, "low": 902.81, "close": 904.17, "volume": 896.169, "close_time": 1769605199999, "quote_volume": 811303.11529, "trades": 1759, "taker_buy_base": 288.238, "taker_buy_quote": 260907.99107 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 904.37, "high": 907.3, "low": 904.27, "close": 905.0, "volume": 692.647, "close_time": 1769608799999, "quote_volume": 627338.07768, "trades": 1826, "taker_buy_base": 354.903, "taker_buy_quote": 321431.26951 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 904.99, "high": 905.04, "low": 899.7, "close": 901.07, "volume": 1230.078, "close_time": 1769612399999, "quote_volume": 1109930.04526, "trades": 2916, "taker_buy_base": 533.922, "taker_buy_quote": 481841.32627 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 901.06, "high": 903.04, "low": 896.09, "close": 901.88, "volume": 1450.651, "close_time": 1769615999999, "quote_volume": 1305639.75079, "trades": 3662, "taker_buy_base": 533.675, "taker_buy_quote": 480555.35216 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 901.97, "high": 902.83, "low": 896.99, "close": 898.97, "volume": 1617.799, "close_time": 1769619599999, "quote_volume": 1455028.31609, "trades": 3000, "taker_buy_base": 409.291, "taker_buy_quote": 368185.14708 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 898.97, "high": 906.21, "low": 897.38, "close": 903.46, "volume": 1561.716, "close_time": 1769623199999, "quote_volume": 1408458.66165, "trades": 2939, "taker_buy_base": 897.603, "taker_buy_quote": 809216.68591 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 903.55, "high": 903.8, "low": 899.56, "close": 901.58, "volume": 2292.311, "close_time": 1769626799999, "quote_volume": 2066341.14439, "trades": 4115, "taker_buy_base": 924.392, "taker_buy_quote": 833218.71573 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 901.5, "high": 904.21, "low": 899.2, "close": 902.9, "volume": 1139.176, "close_time": 1769630399999, "quote_volume": 1026735.29541, "trades": 2977, "taker_buy_base": 509.575, "taker_buy_quote": 459270.02708 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 902.83, "high": 906.59, "low": 901.35, "close": 901.79, "volume": 849.903, "close_time": 1769633999999, "quote_volume": 768397.55302, "trades": 2148, "taker_buy_base": 372.563, "taker_buy_quote": 336860.47028 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 901.83, "high": 903.71, "low": 898.8, "close": 903.12, "volume": 947.789, "close_time": 1769637599999, "quote_volume": 854093.4567, "trades": 2263, "taker_buy_base": 518.104, "taker_buy_quote": 466996.93363 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 903.39, "high": 904.2, "low": 901.33, "close": 903.4, "volume": 674.527, "close_time": 1769641199999, "quote_volume": 608870.23672, "trades": 1499, "taker_buy_base": 226.575, "taker_buy_quote": 204576.32943 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 903.31, "high": 904.11, "low": 900.6, "close": 901.92, "volume": 461.574, "close_time": 1769644799999, "quote_volume": 416251.37717, "trades": 1292, "taker_buy_base": 288.562, "taker_buy_quote": 260182.96666 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 901.92, "high": 903.37, "low": 899.32, "close": 902.57, "volume": 2144.493, "close_time": 1769648399999, "quote_volume": 1934307.88548, "trades": 2935, "taker_buy_base": 1088.292, "taker_buy_quote": 981667.59478 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 902.57, "high": 903.98, "low": 897.63, "close": 898.48, "volume": 1612.801, "close_time": 1769651999999, "quote_volume": 1451640.95247, "trades": 3532, "taker_buy_base": 657.085, "taker_buy_quote": 591508.89999 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 898.52, "high": 900.1, "low": 892.17, "close": 893.59, "volume": 1926.813, "close_time": 1769655599999, "quote_volume": 1725575.22214, "trades": 4878, "taker_buy_base": 847.291, "taker_buy_quote": 758769.78504 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 893.7, "high": 897.81, "low": 892.84, "close": 895.53, "volume": 1629.331, "close_time": 1769659199999, "quote_volume": 1459995.00505, "trades": 3909, "taker_buy_base": 855.879, "taker_buy_quote": 766840.92297 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 895.44, "high": 900.26, "low": 894.11, "close": 899.43, "volume": 1142.936, "close_time": 1769662799999, "quote_volume": 1024651.12437, "trades": 3348, "taker_buy_base": 608.88, "taker_buy_quote": 545827.43672 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 899.34, "high": 901.55, "low": 896.84, "close": 897.41, "volume": 1014.679, "close_time": 1769666399999, "quote_volume": 912222.17557, "trades": 2363, "taker_buy_base": 504.766, "taker_buy_quote": 453808.41468 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 897.43, "high": 900.25, "low": 897.43, "close": 900.2, "volume": 500.694, "close_time": 1769669999999, "quote_volume": 450214.94427, "trades": 1654, "taker_buy_base": 285.887, "taker_buy_quote": 257065.84032 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 900.2, "high": 905.55, "low": 900.2, "close": 903.67, "volume": 1885.123, "close_time": 1769673599999, "quote_volume": 1702561.97178, "trades": 5181, "taker_buy_base": 915.982, "taker_buy_quote": 827207.83848 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 903.68, "high": 904.39, "low": 901.0, "close": 902.59, "volume": 2513.901, "close_time": 1769677199999, "quote_volume": 2269681.2356, "trades": 4991, "taker_buy_base": 1035.055, "taker_buy_quote": 934410.53219 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 902.58, "high": 904.68, "low": 901.5, "close": 902.71, "volume": 5270.98, "close_time": 1769680799999, "quote_volume": 4761172.64885, "trades": 9104, "taker_buy_base": 1911.597, "taker_buy_quote": 1726763.94779 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 902.72, "high": 903.49, "low": 893.96, "close": 893.97, "volume": 5433.655, "close_time": 1769684399999, "quote_volume": 4881048.44261, "trades": 14098, "taker_buy_base": 3095.621, "taker_buy_quote": 2780459.28523 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 893.96, "high": 895.5, "low": 892.08, "close": 893.18, "volume": 1890.622, "close_time": 1769687999999, "quote_volume": 1689358.34389, "trades": 3889, "taker_buy_base": 997.391, "taker_buy_quote": 891201.92236 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 893.01, "high": 893.38, "low": 888.59, "close": 890.08, "volume": 2559.925, "close_time": 1769691599999, "quote_volume": 2278956.84905, "trades": 4890, "taker_buy_base": 1307.76, "taker_buy_quote": 1163901.58294 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 890.08, "high": 891.27, "low": 888.88, "close": 889.17, "volume": 784.942, "close_time": 1769695199999, "quote_volume": 698696.84883, "trades": 1996, "taker_buy_base": 355.104, "taker_buy_quote": 316098.46505 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 889.18, "high": 890.21, "low": 876.56, "close": 876.72, "volume": 3106.238, "close_time": 1769698799999, "quote_volume": 2747517.25073, "trades": 7076, "taker_buy_base": 1229.971, "taker_buy_quote": 1087861.75471 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 876.75, "high": 876.97, "low": 855.76, "close": 862.97, "volume": 11575.229, "close_time": 1769702399999, "quote_volume": 10020404.32873, "trades": 24991, "taker_buy_base": 5637.336, "taker_buy_quote": 4879176.06267 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 862.82, "high": 864.87, "low": 855.63, "close": 864.53, "volume": 5899.572, "close_time": 1769705999999, "quote_volume": 5071541.63878, "trades": 13345, "taker_buy_base": 3069.779, "taker_buy_quote": 2639065.81577 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 864.62, "high": 869.42, "low": 861.7, "close": 862.56, "volume": 3101.777, "close_time": 1769709599999, "quote_volume": 2685569.4332, "trades": 6814, "taker_buy_base": 1535.725, "taker_buy_quote": 1329636.59108 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 862.54, "high": 866.68, "low": 855.34, "close": 857.08, "volume": 4285.502, "close_time": 1769713199999, "quote_volume": 3690071.93513, "trades": 8338, "taker_buy_base": 2046.713, "taker_buy_quote": 1762781.43535 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 857.04, "high": 861.5, "low": 851.74, "close": 859.13, "volume": 3984.798, "close_time": 1769716799999, "quote_volume": 3414458.29859, "trades": 8219, "taker_buy_base": 2049.445, "taker_buy_quote": 1756594.39442 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 859.23, "high": 864.28, "low": 858.22, "close": 863.04, "volume": 2388.069, "close_time": 1769720399999, "quote_volume": 2055247.15366, "trades": 4381, "taker_buy_base": 1248.177, "taker_buy_quote": 1073982.89488 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 863.17, "high": 866.0, "low": 861.28, "close": 864.09, "volume": 2257.215, "close_time": 1769723999999, "quote_volume": 1948991.24706, "trades": 4636, "taker_buy_base": 779.4, "taker_buy_quote": 672868.12035 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 864.18, "high": 866.21, "low": 861.86, "close": 866.15, "volume": 1085.686, "close_time": 1769727599999, "quote_volume": 938329.92144, "trades": 2448, "taker_buy_base": 468.152, "taker_buy_quote": 404624.78995 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 866.16, "high": 868.22, "low": 863.97, "close": 867.52, "volume": 1276.748, "close_time": 1769731199999, "quote_volume": 1106128.93474, "trades": 2910, "taker_buy_base": 579.273, "taker_buy_quote": 501841.73175 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 867.51, "high": 868.48, "low": 863.11, "close": 864.21, "volume": 2965.513, "close_time": 1769734799999, "quote_volume": 2568321.31884, "trades": 4532, "taker_buy_base": 1507.471, "taker_buy_quote": 1305631.10509 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 864.34, "high": 864.39, "low": 836.0, "close": 846.73, "volume": 14730.123, "close_time": 1769738399999, "quote_volume": 12479182.24837, "trades": 28855, "taker_buy_base": 6458.469, "taker_buy_quote": 5467252.62541 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 846.73, "high": 846.76, "low": 834.28, "close": 841.41, "volume": 3156.562, "close_time": 1769741999999, "quote_volume": 2654626.69987, "trades": 9335, "taker_buy_base": 1225.981, "taker_buy_quote": 1031334.07601 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 841.42, "high": 846.13, "low": 841.2, "close": 844.59, "volume": 1816.714, "close_time": 1769745599999, "quote_volume": 1533963.46969, "trades": 4572, "taker_buy_base": 834.71, "taker_buy_quote": 704835.20445 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 844.57, "high": 853.2, "low": 844.49, "close": 849.32, "volume": 2337.221, "close_time": 1769749199999, "quote_volume": 1984756.1326, "trades": 5296, "taker_buy_base": 1231.294, "taker_buy_quote": 1045588.42364 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 849.49, "high": 850.71, "low": 846.17, "close": 846.23, "volume": 1196.854, "close_time": 1769752799999, "quote_volume": 1015784.38638, "trades": 2823, "taker_buy_base": 494.108, "taker_buy_quote": 419385.75578 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 846.23, "high": 846.35, "low": 835.0, "close": 839.07, "volume": 3333.081, "close_time": 1769756399999, "quote_volume": 2801023.57026, "trades": 7657, "taker_buy_base": 1176.331, "taker_buy_quote": 988789.87137 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 839.16, "high": 847.34, "low": 839.16, "close": 846.34, "volume": 2648.055, "close_time": 1769759999999, "quote_volume": 2234597.11829, "trades": 5789, "taker_buy_base": 1366.764, "taker_buy_quote": 1153427.18706 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 846.36, "high": 846.92, "low": 838.96, "close": 840.72, "volume": 1973.481, "close_time": 1769763599999, "quote_volume": 1663312.40941, "trades": 4288, "taker_buy_base": 986.246, "taker_buy_quote": 831666.63249 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 840.78, "high": 842.38, "low": 832.1, "close": 833.49, "volume": 2770.965, "close_time": 1769767199999, "quote_volume": 2317522.53115, "trades": 6108, "taker_buy_base": 1309.782, "taker_buy_quote": 1095099.2563 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 833.41, "high": 837.81, "low": 832.29, "close": 837.76, "volume": 1588.529, "close_time": 1769770799999, "quote_volume": 1327150.66657, "trades": 3490, "taker_buy_base": 807.809, "taker_buy_quote": 674969.92327 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 837.76, "high": 843.86, "low": 835.85, "close": 841.63, "volume": 1722.302, "close_time": 1769774399999, "quote_volume": 1444547.44614, "trades": 3932, "taker_buy_base": 820.294, "taker_buy_quote": 688216.54588 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 841.52, "high": 842.31, "low": 835.12, "close": 836.71, "volume": 925.697, "close_time": 1769777999999, "quote_volume": 776323.05244, "trades": 2663, "taker_buy_base": 414.432, "taker_buy_quote": 347638.39898 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 836.71, "high": 850.84, "low": 836.42, "close": 844.0, "volume": 3903.246, "close_time": 1769781599999, "quote_volume": 3290826.20937, "trades": 8438, "taker_buy_base": 2566.117, "taker_buy_quote": 2162415.39021 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 844.25, "high": 854.85, "low": 844.25, "close": 849.65, "volume": 2016.91, "close_time": 1769785199999, "quote_volume": 1713892.71487, "trades": 6041, "taker_buy_base": 1040.305, "taker_buy_quote": 884321.34581 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 849.58, "high": 854.43, "low": 844.11, "close": 849.21, "volume": 1912.855, "close_time": 1769788799999, "quote_volume": 1626184.72202, "trades": 5876, "taker_buy_base": 853.064, "taker_buy_quote": 725498.00609 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 849.17, "high": 853.38, "low": 847.02, "close": 849.88, "volume": 1541.753, "close_time": 1769792399999, "quote_volume": 1311379.67614, "trades": 4529, "taker_buy_base": 761.877, "taker_buy_quote": 648161.04231 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 849.91, "high": 852.05, "low": 846.41, "close": 847.58, "volume": 1128.654, "close_time": 1769795999999, "quote_volume": 957916.98314, "trades": 3025, "taker_buy_base": 486.786, "taker_buy_quote": 413198.94795 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 847.55, "high": 851.22, "low": 831.0, "close": 849.28, "volume": 4667.907, "close_time": 1769799599999, "quote_volume": 3928070.78241, "trades": 11286, "taker_buy_base": 1991.748, "taker_buy_quote": 1677144.50193 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 849.35, "high": 854.86, "low": 849.35, "close": 853.19, "volume": 2366.187, "close_time": 1769803199999, "quote_volume": 2016034.66029, "trades": 5854, "taker_buy_base": 1054.739, "taker_buy_quote": 898689.7947 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 853.33, "high": 861.08, "low": 845.27, "close": 858.35, "volume": 9763.289, "close_time": 1769806799999, "quote_volume": 8335186.26654, "trades": 13421, "taker_buy_base": 1757.264, "taker_buy_quote": 1497066.57911 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 858.35, "high": 858.91, "low": 852.46, "close": 858.07, "volume": 2127.58, "close_time": 1769810399999, "quote_volume": 1820942.08031, "trades": 5223, "taker_buy_base": 1267.179, "taker_buy_quote": 1084606.68289 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 857.69, "high": 859.02, "low": 855.75, "close": 858.96, "volume": 720.989, "close_time": 1769813999999, "quote_volume": 618199.28004, "trades": 2038, "taker_buy_base": 428.279, "taker_buy_quote": 367243.41082 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 858.99, "high": 860.5, "low": 855.4, "close": 857.68, "volume": 830.743, "close_time": 1769817599999, "quote_volume": 712504.90152, "trades": 1945, "taker_buy_base": 385.951, "taker_buy_quote": 331034.2451 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 857.71, "high": 859.66, "low": 855.38, "close": 855.58, "volume": 1303.98, "close_time": 1769821199999, "quote_volume": 1118545.72553, "trades": 2674, "taker_buy_base": 521.522, "taker_buy_quote": 447281.48328 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 855.58, "high": 857.75, "low": 852.78, "close": 853.41, "volume": 2171.355, "close_time": 1769824799999, "quote_volume": 1856740.65813, "trades": 3828, "taker_buy_base": 1115.605, "taker_buy_quote": 953806.73935 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 853.42, "high": 854.32, "low": 850.87, "close": 853.35, "volume": 918.598, "close_time": 1769828399999, "quote_volume": 783170.91909, "trades": 1884, "taker_buy_base": 386.227, "taker_buy_quote": 329266.57564 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 853.35, "high": 855.08, "low": 851.55, "close": 852.14, "volume": 569.737, "close_time": 1769831999999, "quote_volume": 486088.65212, "trades": 1496, "taker_buy_base": 286.114, "taker_buy_quote": 244125.16603 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 852.13, "high": 853.57, "low": 850.04, "close": 850.58, "volume": 726.516, "close_time": 1769835599999, "quote_volume": 618936.81586, "trades": 1493, "taker_buy_base": 315.39, "taker_buy_quote": 268731.50403 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 850.61, "high": 852.23, "low": 849.3, "close": 850.06, "volume": 961.416, "close_time": 1769839199999, "quote_volume": 818013.16327, "trades": 1982, "taker_buy_base": 463.591, "taker_buy_quote": 394469.29037 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 850.04, "high": 851.34, "low": 847.9, "close": 850.09, "volume": 592.49, "close_time": 1769842799999, "quote_volume": 503246.17029, "trades": 1338, "taker_buy_base": 280.332, "taker_buy_quote": 238111.14869 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 850.1, "high": 850.22, "low": 844.75, "close": 846.57, "volume": 693.299, "close_time": 1769846399999, "quote_volume": 587652.98976, "trades": 1788, "taker_buy_base": 261.851, "taker_buy_quote": 222028.38161 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 846.65, "high": 846.69, "low": 831.77, "close": 835.12, "volume": 3099.744, "close_time": 1769849999999, "quote_volume": 2595835.36713, "trades": 7155, "taker_buy_base": 1315.827, "taker_buy_quote": 1101666.19868 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 835.16, "high": 840.13, "low": 834.73, "close": 837.89, "volume": 1179.202, "close_time": 1769853599999, "quote_volume": 987635.78373, "trades": 2823, "taker_buy_base": 613.865, "taker_buy_quote": 514080.96361 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 838.02, "high": 839.34, "low": 835.61, "close": 837.79, "volume": 758.709, "close_time": 1769857199999, "quote_volume": 635388.29703, "trades": 2014, "taker_buy_base": 412.921, "taker_buy_quote": 345882.08469 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 837.8, "high": 837.8, "low": 834.6, "close": 835.74, "volume": 942.796, "close_time": 1769860799999, "quote_volume": 787971.826, "trades": 2519, "taker_buy_base": 380.36, "taker_buy_quote": 317902.85443 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 835.74, "high": 836.5, "low": 832.0, "close": 832.64, "volume": 1540.822, "close_time": 1769864399999, "quote_volume": 1284356.26457, "trades": 3788, "taker_buy_base": 527.295, "taker_buy_quote": 439856.09093 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 832.64, "high": 833.14, "low": 827.71, "close": 829.01, "volume": 5120.138, "close_time": 1769867999999, "quote_volume": 4252772.34759, "trades": 16484, "taker_buy_base": 1949.09, "taker_buy_quote": 1618711.53603 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 829.01, "high": 830.85, "low": 804.29, "close": 811.12, "volume": 28859.894, "close_time": 1769871599999, "quote_volume": 23589045.44923, "trades": 35438, "taker_buy_base": 21183.475, "taker_buy_quote": 17333088.95297 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 811.12, "high": 815.75, "low": 800.78, "close": 802.23, "volume": 12150.387, "close_time": 1769875199999, "quote_volume": 9827978.7155, "trades": 15452, "taker_buy_base": 7293.189, "taker_buy_quote": 5902607.49636 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 802.21, "high": 809.4, "low": 789.26, "close": 792.36, "volume": 11882.708, "close_time": 1769878799999, "quote_volume": 9500277.36151, "trades": 21265, "taker_buy_base": 5375.483, "taker_buy_quote": 4302433.73456 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 792.81, "high": 794.99, "low": 772.5, "close": 780.41, "volume": 14151.52, "close_time": 1769882399999, "quote_volume": 11081437.14757, "trades": 30852, "taker_buy_base": 6885.366, "taker_buy_quote": 5390767.14303 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 780.45, "high": 783.03, "low": 747.74, "close": 771.48, "volume": 17026.391, "close_time": 1769885999999, "quote_volume": 13070447.51808, "trades": 35397, "taker_buy_base": 7606.964, "taker_buy_quote": 5841865.68723 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 771.47, "high": 780.37, "low": 766.67, "close": 770.3, "volume": 6521.76, "close_time": 1769889599999, "quote_volume": 5041812.74393, "trades": 14017, "taker_buy_base": 2686.811, "taker_buy_quote": 2078532.2369 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 770.26, "high": 774.95, "low": 765.19, "close": 769.78, "volume": 5072.046, "close_time": 1769893199999, "quote_volume": 3896156.06423, "trades": 10489, "taker_buy_base": 2478.686, "taker_buy_quote": 1904702.78989 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 769.8, "high": 776.78, "low": 765.75, "close": 775.45, "volume": 3829.189, "close_time": 1769896799999, "quote_volume": 2951130.2687, "trades": 8185, "taker_buy_base": 1913.733, "taker_buy_quote": 1475075.96919 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 775.7, "high": 777.43, "low": 771.19, "close": 773.59, "volume": 1702.966, "close_time": 1769900399999, "quote_volume": 1318320.58364, "trades": 4074, "taker_buy_base": 843.893, "taker_buy_quote": 653599.42649 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 773.47, "high": 785.28, "low": 772.5, "close": 780.78, "volume": 3046.423, "close_time": 1769903999999, "quote_volume": 2377081.64082, "trades": 7028, "taker_buy_base": 1475.654, "taker_buy_quote": 1151484.5295 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 780.81, "high": 785.93, "low": 778.89, "close": 784.59, "volume": 2110.733, "close_time": 1769907599999, "quote_volume": 1653122.3351, "trades": 5521, "taker_buy_base": 844.643, "taker_buy_quote": 661516.21388 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 784.6, "high": 785.19, "low": 778.59, "close": 784.18, "volume": 1510.87, "close_time": 1769911199999, "quote_volume": 1181248.73752, "trades": 4653, "taker_buy_base": 602.72, "taker_buy_quote": 471224.77897 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 784.33, "high": 788.94, "low": 783.14, "close": 786.42, "volume": 1652.632, "close_time": 1769914799999, "quote_volume": 1299144.31725, "trades": 4868, "taker_buy_base": 602.122, "taker_buy_quote": 473377.84517 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 786.43, "high": 786.77, "low": 779.01, "close": 783.04, "volume": 1793.939, "close_time": 1769918399999, "quote_volume": 1402715.17485, "trades": 4881, "taker_buy_base": 840.723, "taker_buy_quote": 657121.61555 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 783.01, "high": 784.55, "low": 781.11, "close": 781.22, "volume": 1094.147, "close_time": 1769921999999, "quote_volume": 856308.78414, "trades": 3267, "taker_buy_base": 460.082, "taker_buy_quote": 360107.86314 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 781.46, "high": 783.46, "low": 778.4, "close": 779.93, "volume": 2233.586, "close_time": 1769925599999, "quote_volume": 1742709.61554, "trades": 4662, "taker_buy_base": 869.94, "taker_buy_quote": 678738.60386 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 780.0, "high": 782.45, "low": 776.8, "close": 776.8, "volume": 1467.706, "close_time": 1769929199999, "quote_volume": 1144485.74393, "trades": 3605, "taker_buy_base": 415.406, "taker_buy_quote": 323798.3076 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 776.98, "high": 782.0, "low": 773.13, "close": 777.39, "volume": 2440.051, "close_time": 1769932799999, "quote_volume": 1895153.26292, "trades": 5173, "taker_buy_base": 970.671, "taker_buy_quote": 753592.02575 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 777.38, "high": 782.11, "low": 774.36, "close": 778.41, "volume": 2377.845, "close_time": 1769936399999, "quote_volume": 1849266.6986, "trades": 4584, "taker_buy_base": 973.752, "taker_buy_quote": 757199.40201 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 778.41, "high": 781.92, "low": 776.33, "close": 781.15, "volume": 1301.969, "close_time": 1769939999999, "quote_volume": 1013978.80103, "trades": 3656, "taker_buy_base": 759.666, "taker_buy_quote": 591695.98451 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 781.15, "high": 781.93, "low": 768.98, "close": 769.32, "volume": 2447.369, "close_time": 1769943599999, "quote_volume": 1898005.76816, "trades": 5396, "taker_buy_base": 1012.883, "taker_buy_quote": 786078.30426 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 769.36, "high": 775.19, "low": 767.87, "close": 773.73, "volume": 1627.505, "close_time": 1769947199999, "quote_volume": 1255027.9736, "trades": 4267, "taker_buy_base": 762.727, "taker_buy_quote": 588356.08216 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 773.76, "high": 773.85, "low": 766.76, "close": 768.92, "volume": 1945.184, "close_time": 1769950799999, "quote_volume": 1497376.57511, "trades": 4211, "taker_buy_base": 744.39, "taker_buy_quote": 572918.12166 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 768.88, "high": 773.12, "low": 763.24, "close": 765.16, "volume": 2206.706, "close_time": 1769954399999, "quote_volume": 1695516.2685, "trades": 4916, "taker_buy_base": 1314.754, "taker_buy_quote": 1010363.13712 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 765.17, "high": 767.06, "low": 744.85, "close": 762.29, "volume": 10353.888, "close_time": 1769957999999, "quote_volume": 7824230.08519, "trades": 19441, "taker_buy_base": 5340.692, "taker_buy_quote": 4040796.46847 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 762.38, "high": 762.38, "low": 742.12, "close": 749.5, "volume": 8283.666, "close_time": 1769961599999, "quote_volume": 6211223.39147, "trades": 16029, "taker_buy_base": 3802.759, "taker_buy_quote": 2850859.22454 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 749.55, "high": 756.84, "low": 745.33, "close": 753.09, "volume": 5641.321, "close_time": 1769965199999, "quote_volume": 4239922.01707, "trades": 11377, "taker_buy_base": 2669.77, "taker_buy_quote": 2006749.78251 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 753.1, "high": 756.01, "low": 749.0, "close": 755.71, "volume": 3444.197, "close_time": 1769968799999, "quote_volume": 2591586.99251, "trades": 6707, "taker_buy_base": 1709.14, "taker_buy_quote": 1286265.19161 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 755.66, "high": 766.35, "low": 755.66, "close": 762.73, "volume": 3854.913, "close_time": 1769972399999, "quote_volume": 2938142.89784, "trades": 7559, "taker_buy_base": 1988.914, "taker_buy_quote": 1516090.70037 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 762.65, "high": 764.01, "low": 753.58, "close": 756.7, "volume": 1881.955, "close_time": 1769975999999, "quote_volume": 1427743.34536, "trades": 3994, "taker_buy_base": 896.616, "taker_buy_quote": 680335.10283 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 756.69, "high": 763.19, "low": 751.05, "close": 757.08, "volume": 3224.536, "close_time": 1769979599999, "quote_volume": 2443376.63492, "trades": 6216, "taker_buy_base": 1376.615, "taker_buy_quote": 1043413.88466 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 757.02, "high": 757.87, "low": 750.57, "close": 753.15, "volume": 3291.078, "close_time": 1769983199999, "quote_volume": 2481143.80578, "trades": 6269, "taker_buy_base": 1339.199, "taker_buy_quote": 1009618.88393 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 753.29, "high": 764.78, "low": 753.19, "close": 761.14, "volume": 2314.778, "close_time": 1769986799999, "quote_volume": 1758190.60994, "trades": 5422, "taker_buy_base": 1214.565, "taker_buy_quote": 922258.2756 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 761.15, "high": 765.78, "low": 739.15, "close": 757.95, "volume": 10129.168, "close_time": 1769990399999, "quote_volume": 7626062.36359, "trades": 20899, "taker_buy_base": 4177.612, "taker_buy_quote": 3150263.16146 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 757.99, "high": 770.0, "low": 753.24, "close": 763.81, "volume": 4785.322, "close_time": 1769993999999, "quote_volume": 3656275.08034, "trades": 11180, "taker_buy_base": 2467.325, "taker_buy_quote": 1885635.92611 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 763.72, "high": 768.85, "low": 753.11, "close": 764.69, "volume": 4484.525, "close_time": 1769997599999, "quote_volume": 3420369.55825, "trades": 10417, "taker_buy_base": 2273.214, "taker_buy_quote": 1734328.83292 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 764.61, "high": 766.44, "low": 756.74, "close": 757.91, "volume": 3619.075, "close_time": 1770001199999, "quote_volume": 2758581.95444, "trades": 8117, "taker_buy_base": 1906.076, "taker_buy_quote": 1453024.97865 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 757.91, "high": 758.54, "low": 728.05, "close": 750.95, "volume": 12298.805, "close_time": 1770004799999, "quote_volume": 9098310.00586, "trades": 26353, "taker_buy_base": 5187.14, "taker_buy_quote": 3840759.262 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 751.15, "high": 759.81, "low": 742.95, "close": 750.81, "volume": 4068.095, "close_time": 1770008399999, "quote_volume": 3058323.37295, "trades": 9266, "taker_buy_base": 2081.63, "taker_buy_quote": 1565875.98505 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 750.77, "high": 752.61, "low": 734.92, "close": 737.34, "volume": 6248.387, "close_time": 1770011999999, "quote_volume": 4629906.69741, "trades": 12417, "taker_buy_base": 3084.629, "taker_buy_quote": 2284538.61216 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 737.24, "high": 754.31, "low": 728.23, "close": 747.29, "volume": 13228.133, "close_time": 1770015599999, "quote_volume": 9805913.84954, "trades": 25348, "taker_buy_base": 5949.756, "taker_buy_quote": 4409854.19419 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 747.32, "high": 756.17, "low": 746.12, "close": 751.79, "volume": 5301.454, "close_time": 1770019199999, "quote_volume": 3981052.29176, "trades": 13497, "taker_buy_base": 2664.179, "taker_buy_quote": 2000573.85902 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 751.92, "high": 759.7, "low": 751.86, "close": 757.71, "volume": 2752.927, "close_time": 1770022799999, "quote_volume": 2083143.42804, "trades": 7676, "taker_buy_base": 1492.611, "taker_buy_quote": 1129416.51447 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 757.86, "high": 766.72, "low": 754.67, "close": 763.51, "volume": 4216.751, "close_time": 1770026399999, "quote_volume": 3211702.53678, "trades": 8956, "taker_buy_base": 2259.782, "taker_buy_quote": 1720883.65057 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 763.51, "high": 764.87, "low": 758.99, "close": 759.75, "volume": 2280.354, "close_time": 1770029999999, "quote_volume": 1738085.71743, "trades": 4950, "taker_buy_base": 982.751, "taker_buy_quote": 749279.6978 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 759.7, "high": 765.32, "low": 759.7, "close": 761.9, "volume": 2235.202, "close_time": 1770033599999, "quote_volume": 1706175.98726, "trades": 5007, "taker_buy_base": 1067.322, "taker_buy_quote": 814803.41955 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 762.02, "high": 769.03, "low": 762.02, "close": 766.04, "volume": 1677.504, "close_time": 1770037199999, "quote_volume": 1285042.59192, "trades": 3985, "taker_buy_base": 870.083, "taker_buy_quote": 666542.10998 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 766.02, "high": 768.97, "low": 763.29, "close": 767.17, "volume": 1630.663, "close_time": 1770040799999, "quote_volume": 1248745.65609, "trades": 3604, "taker_buy_base": 847.473, "taker_buy_quote": 649069.63827 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 767.14, "high": 774.87, "low": 761.3, "close": 768.97, "volume": 8115.402, "close_time": 1770044399999, "quote_volume": 6246202.49674, "trades": 13916, "taker_buy_base": 3133.787, "taker_buy_quote": 2410703.87327 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 768.97, "high": 780.8, "low": 766.96, "close": 777.49, "volume": 4706.644, "close_time": 1770047999999, "quote_volume": 3640560.5829, "trades": 9359, "taker_buy_base": 2417.721, "taker_buy_quote": 1871540.1288 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 777.42, "high": 781.24, "low": 774.19, "close": 774.95, "volume": 2323.432, "close_time": 1770051599999, "quote_volume": 1807296.62774, "trades": 4977, "taker_buy_base": 1147.99, "taker_buy_quote": 893361.95689 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 774.69, "high": 777.99, "low": 772.41, "close": 774.58, "volume": 1727.131, "close_time": 1770055199999, "quote_volume": 1339544.78817, "trades": 3622, "taker_buy_base": 778.874, "taker_buy_quote": 604161.78021 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 774.55, "high": 777.45, "low": 771.89, "close": 774.33, "volume": 2056.984, "close_time": 1770058799999, "quote_volume": 1592887.78199, "trades": 3909, "taker_buy_base": 857.32, "taker_buy_quote": 663852.36979 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 774.18, "high": 775.72, "low": 769.24, "close": 769.8, "volume": 1294.696, "close_time": 1770062399999, "quote_volume": 999958.92042, "trades": 2681, "taker_buy_base": 533.387, "taker_buy_quote": 412062.11311 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 769.78, "high": 773.19, "low": 767.17, "close": 769.28, "volume": 2180.015, "close_time": 1770065999999, "quote_volume": 1678310.84853, "trades": 3887, "taker_buy_base": 1005.406, "taker_buy_quote": 774308.57086 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 769.4, "high": 774.47, "low": 769.09, "close": 773.35, "volume": 1142.124, "close_time": 1770069599999, "quote_volume": 882243.68874, "trades": 2112, "taker_buy_base": 646.793, "taker_buy_quote": 499632.70136 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 773.38, "high": 775.54, "low": 773.01, "close": 775.44, "volume": 626.775, "close_time": 1770073199999, "quote_volume": 485434.10308, "trades": 1729, "taker_buy_base": 325.144, "taker_buy_quote": 251827.56186 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 775.55, "high": 776.36, "low": 773.18, "close": 773.51, "volume": 792.615, "close_time": 1770076799999, "quote_volume": 614161.61856, "trades": 1582, "taker_buy_base": 363.671, "taker_buy_quote": 281821.1673 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 773.57, "high": 774.24, "low": 769.34, "close": 774.2, "volume": 1366.415, "close_time": 1770080399999, "quote_volume": 1054631.07027, "trades": 2398, "taker_buy_base": 626.539, "taker_buy_quote": 483519.4939 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 774.11, "high": 774.74, "low": 769.86, "close": 773.39, "volume": 1081.049, "close_time": 1770083999999, "quote_volume": 834603.17144, "trades": 2236, "taker_buy_base": 656.739, "taker_buy_quote": 507008.29404 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 773.32, "high": 773.52, "low": 763.11, "close": 763.76, "volume": 1719.742, "close_time": 1770087599999, "quote_volume": 1320543.85545, "trades": 3121, "taker_buy_base": 708.323, "taker_buy_quote": 544059.50285 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 763.65, "high": 772.92, "low": 762.3, "close": 771.83, "volume": 1979.917, "close_time": 1770091199999, "quote_volume": 1517609.3251, "trades": 3977, "taker_buy_base": 1043.175, "taker_buy_quote": 800049.85009 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 771.86, "high": 778.49, "low": 770.44, "close": 777.34, "volume": 1742.778, "close_time": 1770094799999, "quote_volume": 1349627.92016, "trades": 3611, "taker_buy_base": 957.175, "taker_buy_quote": 741170.9955 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 777.25, "high": 777.89, "low": 773.04, "close": 773.49, "volume": 1210.056, "close_time": 1770098399999, "quote_volume": 938154.4482, "trades": 2714, "taker_buy_base": 463.365, "taker_buy_quote": 359287.35493 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 773.7, "high": 778.47, "low": 770.71, "close": 777.43, "volume": 3254.328, "close_time": 1770101999999, "quote_volume": 2524025.34278, "trades": 4143, "taker_buy_base": 1586.543, "taker_buy_quote": 1230395.53274 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 777.43, "high": 783.12, "low": 776.63, "close": 781.53, "volume": 1742.806, "close_time": 1770105599999, "quote_volume": 1360565.38397, "trades": 3710, "taker_buy_base": 1043.844, "taker_buy_quote": 814784.09625 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 781.74, "high": 782.25, "low": 777.41, "close": 779.22, "volume": 2713.462, "close_time": 1770109199999, "quote_volume": 2116654.18285, "trades": 4875, "taker_buy_base": 1322.127, "taker_buy_quote": 1031329.56078 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 779.47, "high": 780.41, "low": 769.0, "close": 771.62, "volume": 4041.591, "close_time": 1770112799999, "quote_volume": 3124456.31949, "trades": 7298, "taker_buy_base": 1671.78, "taker_buy_quote": 1292231.59258 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 771.72, "high": 773.11, "low": 765.7, "close": 767.36, "volume": 1731.056, "close_time": 1770116399999, "quote_volume": 1330873.49765, "trades": 3458, "taker_buy_base": 726.894, "taker_buy_quote": 558792.25255 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 767.55, "high": 770.58, "low": 766.86, "close": 768.46, "volume": 1243.837, "close_time": 1770119999999, "quote_volume": 956062.39087, "trades": 2547, "taker_buy_base": 648.641, "taker_buy_quote": 498633.00002 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 768.37, "high": 775.19, "low": 767.39, "close": 773.94, "volume": 1377.713, "close_time": 1770123599999, "quote_volume": 1063762.51878, "trades": 2821, "taker_buy_base": 734.02, "taker_buy_quote": 566774.34144 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 773.93, "high": 776.0, "low": 772.5, "close": 774.71, "volume": 1060.013, "close_time": 1770127199999, "quote_volume": 820766.32783, "trades": 2497, "taker_buy_base": 452.396, "taker_buy_quote": 350289.68899 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 774.39, "high": 775.82, "low": 764.71, "close": 764.71, "volume": 2740.141, "close_time": 1770130799999, "quote_volume": 2112484.10995, "trades": 5896, "taker_buy_base": 1174.272, "taker_buy_quote": 905693.16361 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 764.78, "high": 777.82, "low": 763.83, "close": 776.34, "volume": 4810.948, "close_time": 1770134399999, "quote_volume": 3710237.84172, "trades": 9553, "taker_buy_base": 2333.838, "taker_buy_quote": 1799944.264 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 776.44, "high": 776.44, "low": 762.63, "close": 763.31, "volume": 4220.088, "close_time": 1770137999999, "quote_volume": 3234717.82949, "trades": 8102, "taker_buy_base": 1773.031, "taker_buy_quote": 1359547.11166 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 763.3, "high": 764.45, "low": 750.16, "close": 750.29, "volume": 4544.876, "close_time": 1770141599999, "quote_volume": 3441263.37645, "trades": 9118, "taker_buy_base": 1982.118, "taker_buy_quote": 1501277.63181 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 750.38, "high": 752.67, "low": 735.73, "close": 736.14, "volume": 7755.588, "close_time": 1770145199999, "quote_volume": 5772138.70775, "trades": 15340, "taker_buy_base": 3149.353, "taker_buy_quote": 2343108.35572 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 736.12, "high": 759.27, "low": 735.54, "close": 757.14, "volume": 7353.443, "close_time": 1770148799999, "quote_volume": 5506668.22392, "trades": 14828, "taker_buy_base": 3821.393, "taker_buy_quote": 2862950.2659 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 757.03, "high": 774.59, "low": 751.51, "close": 771.17, "volume": 8581.567, "close_time": 1770152399999, "quote_volume": 6570245.17319, "trades": 13276, "taker_buy_base": 4878.004, "taker_buy_quote": 3733728.8758 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 770.8, "high": 774.75, "low": 763.31, "close": 763.86, "volume": 2455.425, "close_time": 1770155999999, "quote_volume": 1890897.80184, "trades": 4688, "taker_buy_base": 1135.471, "taker_buy_quote": 874953.31398 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 763.86, "high": 764.27, "low": 754.26, "close": 756.19, "volume": 1534.226, "close_time": 1770159599999, "quote_volume": 1165025.92952, "trades": 3669, "taker_buy_base": 653.917, "taker_buy_quote": 496747.50951 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 756.16, "high": 758.94, "low": 751.51, "close": 754.09, "volume": 2700.725, "close_time": 1770163199999, "quote_volume": 2039461.14763, "trades": 5154, "taker_buy_base": 1216.887, "taker_buy_quote": 919053.45074 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 753.99, "high": 756.54, "low": 750.71, "close": 752.97, "volume": 2409.746, "close_time": 1770166799999, "quote_volume": 1815210.77788, "trades": 4157, "taker_buy_base": 853.781, "taker_buy_quote": 643355.30447 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 753.08, "high": 761.8, "low": 753.08, "close": 758.69, "volume": 1985.583, "close_time": 1770170399999, "quote_volume": 1507950.97096, "trades": 3748, "taker_buy_base": 992.146, "taker_buy_quote": 753475.88313 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 758.53, "high": 760.36, "low": 751.14, "close": 753.99, "volume": 1507.108, "close_time": 1770173999999, "quote_volume": 1138995.23272, "trades": 3177, "taker_buy_base": 706.514, "taker_buy_quote": 534120.16716 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 753.98, "high": 763.53, "low": 753.5, "close": 760.91, "volume": 2286.446, "close_time": 1770177599999, "quote_volume": 1737278.46756, "trades": 3930, "taker_buy_base": 1167.192, "taker_buy_quote": 886856.16918 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 760.97, "high": 762.41, "low": 757.44, "close": 757.8, "volume": 1246.594, "close_time": 1770181199999, "quote_volume": 947673.27427, "trades": 2210, "taker_buy_base": 458.312, "taker_buy_quote": 348456.14261 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 757.88, "high": 758.42, "low": 753.49, "close": 755.25, "volume": 1475.105, "close_time": 1770184799999, "quote_volume": 1115953.32523, "trades": 2395, "taker_buy_base": 632.313, "taker_buy_quote": 478289.89107 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 755.28, "high": 762.92, "low": 754.91, "close": 761.62, "volume": 1662.489, "close_time": 1770188399999, "quote_volume": 1262905.3467, "trades": 2869, "taker_buy_base": 764.684, "taker_buy_quote": 581058.8628 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 761.62, "high": 764.48, "low": 759.01, "close": 763.42, "volume": 1660.034, "close_time": 1770191999999, "quote_volume": 1265044.11402, "trades": 2863, "taker_buy_base": 862.134, "taker_buy_quote": 657012.75725 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 763.43, "high": 763.5, "low": 757.72, "close": 761.38, "volume": 1467.331, "close_time": 1770195599999, "quote_volume": 1115783.20167, "trades": 3043, "taker_buy_base": 614.401, "taker_buy_quote": 467305.62019 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 761.35, "high": 761.38, "low": 754.31, "close": 754.81, "volume": 1575.844, "close_time": 1770199199999, "quote_volume": 1191925.31218, "trades": 3188, "taker_buy_base": 803.331, "taker_buy_quote": 607552.32456 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 754.84, "high": 756.24, "low": 754.06, "close": 755.18, "volume": 1285.251, "close_time": 1770202799999, "quote_volume": 970639.52862, "trades": 2371, "taker_buy_base": 675.298, "taker_buy_quote": 510008.91521 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 755.27, "high": 755.27, "low": 746.53, "close": 749.49, "volume": 4796.978, "close_time": 1770206399999, "quote_volume": 3598628.073, "trades": 7544, "taker_buy_base": 2135.558, "taker_buy_quote": 1601392.56083 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 749.64, "high": 751.44, "low": 747.13, "close": 751.15, "volume": 2000.203, "close_time": 1770209999999, "quote_volume": 1498537.49133, "trades": 3616, "taker_buy_base": 1015.415, "taker_buy_quote": 760856.6925 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 751.06, "high": 751.58, "low": 739.57, "close": 739.59, "volume": 4297.47, "close_time": 1770213599999, "quote_volume": 3198708.97227, "trades": 7390, "taker_buy_base": 1906.632, "taker_buy_quote": 1419368.45234 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 739.58, "high": 746.85, "low": 732.82, "close": 734.99, "volume": 7804.438, "close_time": 1770217199999, "quote_volume": 5778093.21354, "trades": 14840, "taker_buy_base": 3782.659, "taker_buy_quote": 2800676.33513 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 734.98, "high": 739.3, "low": 726.56, "close": 732.91, "volume": 13082.056, "close_time": 1770220799999, "quote_volume": 9595826.07978, "trades": 24396, "taker_buy_base": 6462.753, "taker_buy_quote": 4741424.44241 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 733.08, "high": 735.66, "low": 725.52, "close": 728.13, "volume": 10292.33, "close_time": 1770224399999, "quote_volume": 7514571.99815, "trades": 17576, "taker_buy_base": 4900.742, "taker_buy_quote": 3578968.07612 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 728.35, "high": 730.93, "low": 713.59, "close": 714.47, "volume": 10624.369, "close_time": 1770227999999, "quote_volume": 7663980.96382, "trades": 19732, "taker_buy_base": 4197.762, "taker_buy_quote": 3028367.66438 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 714.54, "high": 721.9, "low": 705.71, "close": 709.81, "volume": 12955.573, "close_time": 1770231599999, "quote_volume": 9239795.91738, "trades": 21804, "taker_buy_base": 6432.037, "taker_buy_quote": 4588370.0021 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 709.83, "high": 718.27, "low": 708.12, "close": 716.56, "volume": 5759.638, "close_time": 1770235199999, "quote_volume": 4107668.04966, "trades": 8767, "taker_buy_base": 3413.879, "taker_buy_quote": 2435186.69091 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 716.66, "high": 717.49, "low": 710.47, "close": 711.45, "volume": 1961.113, "close_time": 1770238799999, "quote_volume": 1399274.87204, "trades": 3818, "taker_buy_base": 1142.473, "taker_buy_quote": 815319.85663 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 711.52, "high": 713.04, "low": 697.91, "close": 700.74, "volume": 5399.472, "close_time": 1770242399999, "quote_volume": 3800726.74699, "trades": 8261, "taker_buy_base": 2199.573, "taker_buy_quote": 1547883.87213 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 700.82, "high": 702.18, "low": 685.7, "close": 689.84, "volume": 8196.889, "close_time": 1770245999999, "quote_volume": 5682091.72228, "trades": 15537, "taker_buy_base": 4654.326, "taker_buy_quote": 3226061.18593 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 689.81, "high": 701.08, "low": 688.86, "close": 695.98, "volume": 4127.198, "close_time": 1770249599999, "quote_volume": 2874986.43399, "trades": 9069, "taker_buy_base": 2325.485, "taker_buy_quote": 1619780.00597 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 695.93, "high": 698.43, "low": 693.1, "close": 694.74, "volume": 4155.074, "close_time": 1770253199999, "quote_volume": 2889636.92167, "trades": 7308, "taker_buy_base": 2141.8, "taker_buy_quote": 1489479.11271 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 694.86, "high": 701.55, "low": 689.75, "close": 696.95, "volume": 5159.614, "close_time": 1770256799999, "quote_volume": 3595316.41161, "trades": 9633, "taker_buy_base": 2469.83, "taker_buy_quote": 1721270.20275 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 697.03, "high": 701.15, "low": 691.26, "close": 693.19, "volume": 4648.987, "close_time": 1770260399999, "quote_volume": 3234241.49638, "trades": 8692, "taker_buy_base": 2346.473, "taker_buy_quote": 1632706.55639 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 693.24, "high": 698.02, "low": 690.96, "close": 693.12, "volume": 3611.048, "close_time": 1770263999999, "quote_volume": 2506600.07925, "trades": 7006, "taker_buy_base": 1575.855, "taker_buy_quote": 1093747.29439 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 693.13, "high": 696.16, "low": 688.38, "close": 691.55, "volume": 4043.691, "close_time": 1770267599999, "quote_volume": 2797290.68749, "trades": 7794, "taker_buy_base": 1865.252, "taker_buy_quote": 1290602.53422 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 691.57, "high": 697.93, "low": 684.71, "close": 691.25, "volume": 5308.032, "close_time": 1770271199999, "quote_volume": 3666405.67036, "trades": 10549, "taker_buy_base": 2472.98, "taker_buy_quote": 1707961.77643 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 691.34, "high": 692.78, "low": 687.21, "close": 690.5, "volume": 5673.395, "close_time": 1770274799999, "quote_volume": 3913203.71765, "trades": 9050, "taker_buy_base": 2640.049, "taker_buy_quote": 1821196.47876 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 690.49, "high": 699.17, "low": 689.01, "close": 690.15, "volume": 6883.034, "close_time": 1770278399999, "quote_volume": 4780589.36709, "trades": 10188, "taker_buy_base": 3874.566, "taker_buy_quote": 2691441.96703 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 690.21, "high": 696.1, "low": 689.6, "close": 690.4, "volume": 3686.549, "close_time": 1770281999999, "quote_volume": 2552407.43992, "trades": 5989, "taker_buy_base": 1838.504, "taker_buy_quote": 1272967.34325 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 690.65, "high": 699.3, "low": 690.35, "close": 696.83, "volume": 3676.605, "close_time": 1770285599999, "quote_volume": 2559123.59541, "trades": 5538, "taker_buy_base": 2117.796, "taker_buy_quote": 1473945.23251 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 696.76, "high": 698.45, "low": 688.01, "close": 690.26, "volume": 3954.674, "close_time": 1770289199999, "quote_volume": 2745046.93266, "trades": 4783, "taker_buy_base": 2242.862, "taker_buy_quote": 1558929.36488 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 690.27, "high": 690.63, "low": 673.53, "close": 682.47, "volume": 15185.436, "close_time": 1770292799999, "quote_volume": 10338882.6515, "trades": 20770, "taker_buy_base": 6136.47, "taker_buy_quote": 4180172.74736 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 682.53, "high": 687.1, "low": 671.67, "close": 675.84, "volume": 12667.159, "close_time": 1770296399999, "quote_volume": 8580214.65745, "trades": 18360, "taker_buy_base": 6190.003, "taker_buy_quote": 4192525.12746 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 675.93, "high": 678.47, "low": 668.25, "close": 673.38, "volume": 5619.842, "close_time": 1770299999999, "quote_volume": 3780175.17063, "trades": 8484, "taker_buy_base": 2756.151, "taker_buy_quote": 1853651.68997 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 673.5, "high": 687.54, "low": 673.2, "close": 675.14, "volume": 6852.384, "close_time": 1770303599999, "quote_volume": 4660702.97902, "trades": 11091, "taker_buy_base": 3626.403, "taker_buy_quote": 2467317.53385 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 675.18, "high": 677.14, "low": 645.34, "close": 657.55, "volume": 19495.877, "close_time": 1770307199999, "quote_volume": 12815028.22235, "trades": 32330, "taker_buy_base": 8407.665, "taker_buy_quote": 5528015.16445 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 657.61, "high": 672.8, "low": 654.64, "close": 668.83, "volume": 8499.673, "close_time": 1770310799999, "quote_volume": 5638722.01758, "trades": 13894, "taker_buy_base": 4534.195, "taker_buy_quote": 3008194.61533 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 668.9, "high": 670.24, "low": 651.21, "close": 653.72, "volume": 7453.57, "close_time": 1770314399999, "quote_volume": 4909578.24125, "trades": 11971, "taker_buy_base": 3410.815, "taker_buy_quote": 2247089.70434 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 654.13, "high": 657.24, "low": 633.0, "close": 652.37, "volume": 10621.297, "close_time": 1770317999999, "quote_volume": 6852520.76772, "trades": 18323, "taker_buy_base": 4816.712, "taker_buy_quote": 3112879.90238 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 652.42, "high": 653.38, "low": 636.97, "close": 639.99, "volume": 5565.033, "close_time": 1770321599999, "quote_volume": 3592606.00554, "trades": 9855, "taker_buy_base": 2448.807, "taker_buy_quote": 1580761.69275 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 640.21, "high": 644.0, "low": 610.29, "close": 616.02, "volume": 19164.333, "close_time": 1770325199999, "quote_volume": 11959309.7527, "trades": 32537, "taker_buy_base": 8448.894, "taker_buy_quote": 5273591.90496 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 616.02, "high": 630.38, "low": 605.09, "close": 609.9, "volume": 17348.675, "close_time": 1770328799999, "quote_volume": 10636231.89585, "trades": 28134, "taker_buy_base": 7061.579, "taker_buy_quote": 4330558.92838 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 610.31, "high": 623.25, "low": 601.17, "close": 615.92, "volume": 7972.78, "close_time": 1770332399999, "quote_volume": 4877882.86802, "trades": 15616, "taker_buy_base": 3938.101, "taker_buy_quote": 2412011.99669 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 615.92, "high": 627.04, "low": 603.75, "close": 607.21, "volume": 7556.17, "close_time": 1770335999999, "quote_volume": 4649408.16372, "trades": 16596, "taker_buy_base": 3541.648, "taker_buy_quote": 2180028.59644 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 607.2, "high": 619.65, "low": 569.27, "close": 613.7, "volume": 30724.115, "close_time": 1770339599999, "quote_volume": 18185686.56664, "trades": 57657, "taker_buy_base": 15504.61, "taker_buy_quote": 9179073.84739 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 613.58, "high": 629.37, "low": 612.58, "close": 629.2, "volume": 8140.612, "close_time": 1770343199999, "quote_volume": 5057552.1639, "trades": 18771, "taker_buy_base": 3455.334, "taker_buy_quote": 2149206.90716 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 629.21, "high": 633.07, "low": 618.49, "close": 621.92, "volume": 5117.85, "close_time": 1770346799999, "quote_volume": 3198245.43762, "trades": 12571, "taker_buy_base": 2549.913, "taker_buy_quote": 1593015.97822 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 622.11, "high": 624.69, "low": 611.08, "close": 614.54, "volume": 6077.702, "close_time": 1770350399999, "quote_volume": 3756982.24188, "trades": 12118, "taker_buy_base": 1815.973, "taker_buy_quote": 1122761.98648 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 614.5, "high": 624.04, "low": 612.58, "close": 619.88, "volume": 3132.45, "close_time": 1770353999999, "quote_volume": 1939365.79008, "trades": 6523, "taker_buy_base": 1509.41, "taker_buy_quote": 934631.95592 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 619.98, "high": 641.78, "low": 619.22, "close": 638.58, "volume": 5829.538, "close_time": 1770357599999, "quote_volume": 3686853.8805, "trades": 10621, "taker_buy_base": 3568.013, "taker_buy_quote": 2256851.43298 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 638.96, "high": 641.37, "low": 625.33, "close": 625.89, "volume": 5769.857, "close_time": 1770361199999, "quote_volume": 3648157.56132, "trades": 9867, "taker_buy_base": 2292.285, "taker_buy_quote": 1450783.35297 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 626.0, "high": 628.37, "low": 620.23, "close": 622.19, "volume": 5975.418, "close_time": 1770364799999, "quote_volume": 3729437.04803, "trades": 10413, "taker_buy_base": 3024.93, "taker_buy_quote": 1888503.28595 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 622.31, "high": 625.02, "low": 616.23, "close": 618.82, "volume": 6890.921, "close_time": 1770368399999, "quote_volume": 4271748.81778, "trades": 10639, "taker_buy_base": 3689.414, "taker_buy_quote": 2286626.79231 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 618.81, "high": 630.71, "low": 616.41, "close": 628.71, "volume": 6547.987, "close_time": 1770371999999, "quote_volume": 4076487.73381, "trades": 9955, "taker_buy_base": 3223.205, "taker_buy_quote": 2006478.92234 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 628.7, "high": 635.49, "low": 626.25, "close": 632.81, "volume": 4776.871, "close_time": 1770375599999, "quote_volume": 3015478.14799, "trades": 7226, "taker_buy_base": 2660.137, "taker_buy_quote": 1679381.44925 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 632.72, "high": 637.76, "low": 631.45, "close": 635.5, "volume": 3339.359, "close_time": 1770379199999, "quote_volume": 2120129.55629, "trades": 5541, "taker_buy_base": 1790.261, "taker_buy_quote": 1136666.98971 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 635.35, "high": 636.38, "low": 631.74, "close": 636.07, "volume": 2323.629, "close_time": 1770382799999, "quote_volume": 1474074.0556, "trades": 3537, "taker_buy_base": 1201.291, "taker_buy_quote": 762174.42373 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 636.07, "high": 647.22, "low": 635.37, "close": 643.28, "volume": 5999.444, "close_time": 1770386399999, "quote_volume": 3856296.96363, "trades": 8865, "taker_buy_base": 3015.739, "taker_buy_quote": 1937354.23015 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 643.19, "high": 654.37, "low": 637.52, "close": 649.82, "volume": 9542.971, "close_time": 1770389999999, "quote_volume": 6175702.8612, "trades": 14952, "taker_buy_base": 5499.064, "taker_buy_quote": 3561502.08897 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 650.14, "high": 654.08, "low": 643.97, "close": 650.98, "volume": 8893.959, "close_time": 1770393599999, "quote_volume": 5776370.54496, "trades": 13617, "taker_buy_base": 5004.502, "taker_buy_quote": 3251278.36531 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 651.0, "high": 662.99, "low": 648.83, "close": 659.21, "volume": 9702.898, "close_time": 1770397199999, "quote_volume": 6383437.6916, "trades": 14495, "taker_buy_base": 4911.484, "taker_buy_quote": 3231378.50534 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 659.39, "high": 669.39, "low": 657.0, "close": 661.55, "volume": 10116.829, "close_time": 1770400799999, "quote_volume": 6712006.37292, "trades": 15709, "taker_buy_base": 4934.502, "taker_buy_quote": 3273446.51112 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 661.71, "high": 662.38, "low": 648.62, "close": 653.56, "volume": 6040.336, "close_time": 1770404399999, "quote_volume": 3953595.21644, "trades": 9971, "taker_buy_base": 2486.054, "taker_buy_quote": 1626731.75343 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 653.71, "high": 659.75, "low": 651.73, "close": 658.42, "volume": 3486.035, "close_time": 1770407999999, "quote_volume": 2286629.89558, "trades": 4906, "taker_buy_base": 1950.962, "taker_buy_quote": 1280039.5647 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 658.27, "high": 664.9, "low": 655.5, "close": 656.87, "volume": 3486.562, "close_time": 1770411599999, "quote_volume": 2301067.08336, "trades": 5321, "taker_buy_base": 1582.19, "taker_buy_quote": 1044355.34779 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 656.91, "high": 664.22, "low": 654.53, "close": 661.94, "volume": 3465.381, "close_time": 1770415199999, "quote_volume": 2289871.16263, "trades": 4784, "taker_buy_base": 1915.47, "taker_buy_quote": 1266652.7725 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 661.98, "high": 667.06, "low": 660.26, "close": 665.13, "volume": 2609.87, "close_time": 1770418799999, "quote_volume": 1732392.93832, "trades": 4617, "taker_buy_base": 1496.348, "taker_buy_quote": 993098.04636 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 664.99, "high": 668.18, "low": 656.73, "close": 656.91, "volume": 2495.917, "close_time": 1770422399999, "quote_volume": 1651462.91272, "trades": 5446, "taker_buy_base": 908.591, "taker_buy_quote": 601777.61981 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 656.88, "high": 656.91, "low": 651.43, "close": 652.81, "volume": 3820.401, "close_time": 1770425999999, "quote_volume": 2497443.39553, "trades": 6094, "taker_buy_base": 1860.76, "taker_buy_quote": 1216341.58273 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 652.66, "high": 657.74, "low": 649.76, "close": 657.36, "volume": 2206.765, "close_time": 1770429599999, "quote_volume": 1440592.14337, "trades": 3520, "taker_buy_base": 971.124, "taker_buy_quote": 634548.19055 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 657.19, "high": 657.77, "low": 654.3, "close": 656.61, "volume": 1300.387, "close_time": 1770433199999, "quote_volume": 853196.84532, "trades": 2255, "taker_buy_base": 683.567, "taker_buy_quote": 448499.0639 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 656.34, "high": 661.44, "low": 656.3, "close": 658.82, "volume": 3803.459, "close_time": 1770436799999, "quote_volume": 2508257.95979, "trades": 4124, "taker_buy_base": 2704.911, "taker_buy_quote": 1784118.62008 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 658.81, "high": 663.48, "low": 653.93, "close": 656.5, "volume": 4913.958, "close_time": 1770440399999, "quote_volume": 3240211.46338, "trades": 7356, "taker_buy_base": 3332.911, "taker_buy_quote": 2198462.4677 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 656.38, "high": 658.99, "low": 652.62, "close": 654.11, "volume": 2309.981, "close_time": 1770443999999, "quote_volume": 1514016.21041, "trades": 3481, "taker_buy_base": 1172.241, "taker_buy_quote": 768338.43444 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 654.16, "high": 655.77, "low": 641.05, "close": 642.98, "volume": 3841.703, "close_time": 1770447599999, "quote_volume": 2494092.32789, "trades": 5435, "taker_buy_base": 1027.762, "taker_buy_quote": 667978.09323 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 643.04, "high": 645.12, "low": 631.82, "close": 638.42, "volume": 7309.011, "close_time": 1770451199999, "quote_volume": 4665509.79126, "trades": 11208, "taker_buy_base": 3172.888, "taker_buy_quote": 2026294.15391 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 638.28, "high": 641.38, "low": 635.91, "close": 639.93, "volume": 2687.743, "close_time": 1770454799999, "quote_volume": 1718062.80089, "trades": 4346, "taker_buy_base": 1480.857, "taker_buy_quote": 946626.34186 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 639.91, "high": 640.89, "low": 634.17, "close": 635.85, "volume": 2504.042, "close_time": 1770458399999, "quote_volume": 1594601.35129, "trades": 3681, "taker_buy_base": 1120.402, "taker_buy_quote": 713238.02033 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 635.87, "high": 637.05, "low": 630.64, "close": 634.13, "volume": 1672.981, "close_time": 1770461999999, "quote_volume": 1060022.69961, "trades": 2793, "taker_buy_base": 749.496, "taker_buy_quote": 475026.54243 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 633.94, "high": 636.1, "low": 633.29, "close": 635.26, "volume": 1299.128, "close_time": 1770465599999, "quote_volume": 824512.86237, "trades": 2064, "taker_buy_base": 628.963, "taker_buy_quote": 399234.75778 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 635.19, "high": 646.7, "low": 634.6, "close": 638.66, "volume": 4675.414, "close_time": 1770469199999, "quote_volume": 2996746.40487, "trades": 7936, "taker_buy_base": 2698.21, "taker_buy_quote": 1729258.25651 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 638.66, "high": 640.15, "low": 635.13, "close": 637.8, "volume": 1795.058, "close_time": 1770472799999, "quote_volume": 1144184.61592, "trades": 2695, "taker_buy_base": 1050.604, "taker_buy_quote": 669715.00091 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 637.87, "high": 639.36, "low": 633.41, "close": 634.03, "volume": 5154.718, "close_time": 1770476399999, "quote_volume": 3281223.55001, "trades": 6265, "taker_buy_base": 991.954, "taker_buy_quote": 631227.85383 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 634.07, "high": 643.63, "low": 633.23, "close": 641.53, "volume": 2388.934, "close_time": 1770479999999, "quote_volume": 1527610.87795, "trades": 3719, "taker_buy_base": 1222.146, "taker_buy_quote": 781431.38032 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 641.78, "high": 649.3, "low": 638.65, "close": 642.84, "volume": 17851.521, "close_time": 1770483599999, "quote_volume": 11497001.92234, "trades": 28254, "taker_buy_base": 8961.025, "taker_buy_quote": 5773415.29058 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 643.24, "high": 648.33, "low": 639.55, "close": 647.04, "volume": 1291.186, "close_time": 1770487199999, "quote_volume": 831989.48801, "trades": 2617, "taker_buy_base": 703.81, "taker_buy_quote": 453621.01573 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 647.04, "high": 655.01, "low": 646.0, "close": 651.98, "volume": 2324.79, "close_time": 1770490799999, "quote_volume": 1514615.27698, "trades": 3539, "taker_buy_base": 1335.809, "taker_buy_quote": 870321.51164 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 651.94, "high": 653.08, "low": 649.35, "close": 649.92, "volume": 1230.899, "close_time": 1770494399999, "quote_volume": 801461.77117, "trades": 1941, "taker_buy_base": 546.758, "taker_buy_quote": 356071.63609 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 649.76, "high": 653.75, "low": 648.99, "close": 652.81, "volume": 916.482, "close_time": 1770497999999, "quote_volume": 597094.71107, "trades": 1446, "taker_buy_base": 525.157, "taker_buy_quote": 342096.54101 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 652.99, "high": 653.52, "low": 649.05, "close": 649.87, "volume": 699.483, "close_time": 1770501599999, "quote_volume": 455461.43652, "trades": 1291, "taker_buy_base": 288.036, "taker_buy_quote": 187542.38731 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 649.78, "high": 651.69, "low": 647.65, "close": 648.65, "volume": 585.964, "close_time": 1770505199999, "quote_volume": 380633.957, "trades": 1156, "taker_buy_base": 263.59, "taker_buy_quote": 171227.78091 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 648.76, "high": 648.87, "low": 643.81, "close": 646.79, "volume": 1252.645, "close_time": 1770508799999, "quote_volume": 808712.02694, "trades": 2078, "taker_buy_base": 759.411, "taker_buy_quote": 490072.46873 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 646.79, "high": 648.38, "low": 645.42, "close": 647.0, "volume": 778.236, "close_time": 1770512399999, "quote_volume": 503312.45981, "trades": 1446, "taker_buy_base": 379.749, "taker_buy_quote": 245632.45375 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 647.09, "high": 650.45, "low": 646.7, "close": 649.23, "volume": 679.091, "close_time": 1770515999999, "quote_volume": 440676.47376, "trades": 1259, "taker_buy_base": 338.526, "taker_buy_quote": 219675.65463 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 649.18, "high": 650.91, "low": 644.78, "close": 646.54, "volume": 853.841, "close_time": 1770519599999, "quote_volume": 553442.85523, "trades": 1454, "taker_buy_base": 435.907, "taker_buy_quote": 282488.94709 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 646.55, "high": 647.21, "low": 642.14, "close": 642.41, "volume": 1070.568, "close_time": 1770523199999, "quote_volume": 691068.65435, "trades": 1859, "taker_buy_base": 421.871, "taker_buy_quote": 272362.52572 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 642.44, "high": 643.56, "low": 639.84, "close": 643.49, "volume": 1081.699, "close_time": 1770526799999, "quote_volume": 694194.89914, "trades": 1883, "taker_buy_base": 452.076, "taker_buy_quote": 290189.42099 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 643.49, "high": 644.51, "low": 641.52, "close": 642.74, "volume": 576.129, "close_time": 1770530399999, "quote_volume": 370310.59175, "trades": 1212, "taker_buy_base": 289.025, "taker_buy_quote": 185766.31841 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 642.68, "high": 643.85, "low": 640.01, "close": 640.26, "volume": 859.46, "close_time": 1770533999999, "quote_volume": 551626.60158, "trades": 1531, "taker_buy_base": 365.726, "taker_buy_quote": 234719.08086 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 640.33, "high": 642.99, "low": 638.8, "close": 642.87, "volume": 1312.538, "close_time": 1770537599999, "quote_volume": 840568.10202, "trades": 2341, "taker_buy_base": 755.442, "taker_buy_quote": 483833.76388 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 642.74, "high": 650.46, "low": 640.39, "close": 649.59, "volume": 2326.193, "close_time": 1770541199999, "quote_volume": 1504112.75508, "trades": 4079, "taker_buy_base": 1396.929, "taker_buy_quote": 903246.79029 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 649.66, "high": 650.23, "low": 640.14, "close": 641.28, "volume": 2804.423, "close_time": 1770544799999, "quote_volume": 1807256.88033, "trades": 4574, "taker_buy_base": 1255.672, "taker_buy_quote": 808531.68124 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 641.37, "high": 644.66, "low": 637.06, "close": 639.29, "volume": 2882.137, "close_time": 1770548399999, "quote_volume": 1845536.24464, "trades": 4128, "taker_buy_base": 1038.854, "taker_buy_quote": 665350.55226 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 639.25, "high": 645.9, "low": 639.0, "close": 645.35, "volume": 1959.086, "close_time": 1770551999999, "quote_volume": 1260711.78224, "trades": 4029, "taker_buy_base": 961.636, "taker_buy_quote": 618934.81885 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 645.37, "high": 645.77, "low": 642.11, "close": 644.78, "volume": 1927.441, "close_time": 1770555599999, "quote_volume": 1241004.47497, "trades": 3364, "taker_buy_base": 924.015, "taker_buy_quote": 594832.26567 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 644.74, "high": 646.17, "low": 641.21, "close": 644.63, "volume": 2102.997, "close_time": 1770559199999, "quote_volume": 1353282.54484, "trades": 3613, "taker_buy_base": 868.84, "taker_buy_quote": 559385.55164 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 644.68, "high": 646.77, "low": 643.03, "close": 646.65, "volume": 1375.166, "close_time": 1770562799999, "quote_volume": 886821.90869, "trades": 2844, "taker_buy_base": 704.435, "taker_buy_quote": 454332.22267 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 646.66, "high": 648.0, "low": 640.87, "close": 643.5, "volume": 2283.031, "close_time": 1770566399999, "quote_volume": 1469681.98074, "trades": 3543, "taker_buy_base": 907.976, "taker_buy_quote": 584598.77384 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 643.49, "high": 645.08, "low": 631.99, "close": 634.54, "volume": 2242.467, "close_time": 1770569999999, "quote_volume": 1431419.34695, "trades": 4727, "taker_buy_base": 918.054, "taker_buy_quote": 585878.71227 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 634.54, "high": 639.57, "low": 634.54, "close": 638.78, "volume": 1186.389, "close_time": 1770573599999, "quote_volume": 756869.02057, "trades": 2500, "taker_buy_base": 615.734, "taker_buy_quote": 392830.17301 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 638.81, "high": 649.45, "low": 638.6, "close": 646.13, "volume": 1889.443, "close_time": 1770577199999, "quote_volume": 1217920.35114, "trades": 4013, "taker_buy_base": 1045.827, "taker_buy_quote": 673483.81754 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 646.13, "high": 649.22, "low": 645.33, "close": 648.25, "volume": 957.53, "close_time": 1770580799999, "quote_volume": 619601.30846, "trades": 1882, "taker_buy_base": 452.833, "taker_buy_quote": 293028.60332 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 648.26, "high": 648.45, "low": 642.92, "close": 643.49, "volume": 783.204, "close_time": 1770584399999, "quote_volume": 505439.08668, "trades": 1712, "taker_buy_base": 354.92, "taker_buy_quote": 229024.54863 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 643.57, "high": 646.18, "low": 639.91, "close": 641.38, "volume": 914.685, "close_time": 1770587999999, "quote_volume": 588249.05177, "trades": 1848, "taker_buy_base": 423.571, "taker_buy_quote": 272501.95867 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 641.44, "high": 644.4, "low": 641.4, "close": 643.51, "volume": 660.196, "close_time": 1770591599999, "quote_volume": 424453.09037, "trades": 1554, "taker_buy_base": 319.443, "taker_buy_quote": 205391.94006 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 643.67, "high": 652.73, "low": 636.08, "close": 639.78, "volume": 4700.485, "close_time": 1770595199999, "quote_volume": 3022125.24368, "trades": 7434, "taker_buy_base": 2201.949, "taker_buy_quote": 1415566.45047 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 639.63, "high": 642.85, "low": 635.46, "close": 639.72, "volume": 2358.969, "close_time": 1770598799999, "quote_volume": 1508216.93448, "trades": 3782, "taker_buy_base": 1083.744, "taker_buy_quote": 693031.06533 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 639.55, "high": 643.15, "low": 633.47, "close": 636.67, "volume": 2451.585, "close_time": 1770602399999, "quote_volume": 1564006.22182, "trades": 4215, "taker_buy_base": 1140.747, "taker_buy_quote": 727678.45885 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 636.63, "high": 643.58, "low": 635.3, "close": 640.1, "volume": 1656.544, "close_time": 1770605999999, "quote_volume": 1059307.93613, "trades": 2862, "taker_buy_base": 762.507, "taker_buy_quote": 487436.95192 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 640.16, "high": 645.89, "low": 640.1, "close": 644.56, "volume": 1524.788, "close_time": 1770609599999, "quote_volume": 980672.47443, "trades": 2713, "taker_buy_base": 842.242, "taker_buy_quote": 541707.42834 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 644.56, "high": 645.02, "low": 641.33, "close": 642.07, "volume": 1073.643, "close_time": 1770613199999, "quote_volume": 690175.45429, "trades": 1580, "taker_buy_base": 508.828, "taker_buy_quote": 327107.21627 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 641.9, "high": 642.11, "low": 639.94, "close": 641.33, "volume": 1011.946, "close_time": 1770616799999, "quote_volume": 648748.09853, "trades": 1461, "taker_buy_base": 462.837, "taker_buy_quote": 296733.194 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 641.29, "high": 641.36, "low": 633.55, "close": 635.48, "volume": 2053.994, "close_time": 1770620399999, "quote_volume": 1306417.19435, "trades": 3395, "taker_buy_base": 1039.323, "taker_buy_quote": 660663.34641 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 635.25, "high": 637.02, "low": 630.77, "close": 631.56, "volume": 2030.175, "close_time": 1770623999999, "quote_volume": 1286743.31698, "trades": 3331, "taker_buy_base": 750.642, "taker_buy_quote": 476062.06608 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 631.67, "high": 633.19, "low": 621.97, "close": 625.62, "volume": 4199.069, "close_time": 1770627599999, "quote_volume": 2634930.12977, "trades": 5791, "taker_buy_base": 2029.028, "taker_buy_quote": 1273019.6102 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 625.47, "high": 628.11, "low": 623.46, "close": 624.7, "volume": 2582.468, "close_time": 1770631199999, "quote_volume": 1615774.85048, "trades": 4722, "taker_buy_base": 1133.173, "taker_buy_quote": 708986.38582 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 624.88, "high": 626.2, "low": 615.48, "close": 618.04, "volume": 4498.898, "close_time": 1770634799999, "quote_volume": 2787040.36126, "trades": 6388, "taker_buy_base": 1662.061, "taker_buy_quote": 1029355.2178 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 618.04, "high": 622.64, "low": 618.04, "close": 621.42, "volume": 2146.344, "close_time": 1770638399999, "quote_volume": 1332059.20683, "trades": 3274, "taker_buy_base": 999.501, "taker_buy_quote": 620337.08941 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 621.51, "high": 627.31, "low": 621.29, "close": 626.62, "volume": 1411.876, "close_time": 1770641999999, "quote_volume": 882846.51546, "trades": 2355, "taker_buy_base": 873.336, "taker_buy_quote": 546129.9901 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 626.58, "high": 630.82, "low": 624.65, "close": 624.9, "volume": 1856.843, "close_time": 1770645599999, "quote_volume": 1166295.55825, "trades": 2937, "taker_buy_base": 968.253, "taker_buy_quote": 608542.09259 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 625.03, "high": 631.28, "low": 621.62, "close": 627.88, "volume": 4110.876, "close_time": 1770649199999, "quote_volume": 2571666.91183, "trades": 6267, "taker_buy_base": 2016.165, "taker_buy_quote": 1261306.75078 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 627.85, "high": 632.31, "low": 624.78, "close": 630.75, "volume": 2893.238, "close_time": 1770652799999, "quote_volume": 1819803.02724, "trades": 4964, "taker_buy_base": 1380.629, "taker_buy_quote": 868841.9364 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 630.68, "high": 638.2, "low": 626.88, "close": 634.94, "volume": 3051.923, "close_time": 1770656399999, "quote_volume": 1928073.18233, "trades": 4845, "taker_buy_base": 1640.107, "taker_buy_quote": 1036926.59616 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 635.23, "high": 642.39, "low": 631.7, "close": 639.98, "volume": 2961.425, "close_time": 1770659999999, "quote_volume": 1888675.63331, "trades": 4699, "taker_buy_base": 1635.021, "taker_buy_quote": 1043248.26732 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 640.0, "high": 643.09, "low": 636.09, "close": 639.99, "volume": 2034.26, "close_time": 1770663599999, "quote_volume": 1299982.89448, "trades": 3339, "taker_buy_base": 1097.857, "taker_buy_quote": 701775.15602 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 639.99, "high": 642.69, "low": 638.76, "close": 642.23, "volume": 1537.97, "close_time": 1770667199999, "quote_volume": 985853.48183, "trades": 2533, "taker_buy_base": 704.408, "taker_buy_quote": 451561.62886 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 642.04, "high": 643.84, "low": 637.91, "close": 640.53, "volume": 1607.086, "close_time": 1770670799999, "quote_volume": 1029692.25168, "trades": 2627, "taker_buy_base": 713.23, "taker_buy_quote": 457091.90306 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 640.54, "high": 641.0, "low": 633.18, "close": 638.05, "volume": 2220.674, "close_time": 1770674399999, "quote_volume": 1415013.71078, "trades": 3436, "taker_buy_base": 1002.553, "taker_buy_quote": 639083.40631 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 638.14, "high": 640.03, "low": 636.8, "close": 637.75, "volume": 806.213, "close_time": 1770677999999, "quote_volume": 514636.72501, "trades": 1541, "taker_buy_base": 345.531, "taker_buy_quote": 220592.64221 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 637.7, "high": 639.7, "low": 635.61, "close": 636.08, "volume": 735.338, "close_time": 1770681599999, "quote_volume": 468723.7758, "trades": 1482, "taker_buy_base": 369.238, "taker_buy_quote": 235367.52689 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 636.12, "high": 638.1, "low": 635.3, "close": 636.24, "volume": 1064.275, "close_time": 1770685199999, "quote_volume": 677581.08091, "trades": 1755, "taker_buy_base": 623.107, "taker_buy_quote": 396762.66476 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 636.18, "high": 641.65, "low": 636.13, "close": 640.57, "volume": 1129.288, "close_time": 1770688799999, "quote_volume": 722467.25995, "trades": 1931, "taker_buy_base": 533.049, "taker_buy_quote": 340971.70057 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 640.48, "high": 640.73, "low": 637.01, "close": 637.95, "volume": 1002.289, "close_time": 1770692399999, "quote_volume": 640499.6522, "trades": 1635, "taker_buy_base": 467.437, "taker_buy_quote": 298722.89085 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 638.17, "high": 638.57, "low": 629.64, "close": 632.83, "volume": 2379.567, "close_time": 1770695999999, "quote_volume": 1507478.76743, "trades": 3644, "taker_buy_base": 922.266, "taker_buy_quote": 584164.55151 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 632.83, "high": 637.59, "low": 632.55, "close": 637.21, "volume": 1238.758, "close_time": 1770699599999, "quote_volume": 787428.538, "trades": 1889, "taker_buy_base": 726.031, "taker_buy_quote": 461617.51127 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 637.27, "high": 639.09, "low": 635.14, "close": 637.22, "volume": 1250.295, "close_time": 1770703199999, "quote_volume": 796309.57047, "trades": 1869, "taker_buy_base": 569.106, "taker_buy_quote": 362350.97983 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 637.21, "high": 637.66, "low": 627.88, "close": 629.31, "volume": 3214.641, "close_time": 1770706799999, "quote_volume": 2032620.39438, "trades": 4870, "taker_buy_base": 1340.842, "taker_buy_quote": 847920.09116 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 629.54, "high": 633.29, "low": 629.03, "close": 631.22, "volume": 1555.065, "close_time": 1770710399999, "quote_volume": 981516.93063, "trades": 2457, "taker_buy_base": 947.267, "taker_buy_quote": 597873.82695 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 631.48, "high": 633.57, "low": 628.49, "close": 633.04, "volume": 1739.071, "close_time": 1770713999999, "quote_volume": 1098154.42747, "trades": 3158, "taker_buy_base": 737.952, "taker_buy_quote": 466036.34544 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 632.96, "high": 635.04, "low": 627.39, "close": 629.48, "volume": 3253.76, "close_time": 1770717599999, "quote_volume": 2049997.76554, "trades": 4417, "taker_buy_base": 1481.654, "taker_buy_quote": 932930.50695 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 629.51, "high": 629.9, "low": 626.11, "close": 626.62, "volume": 1072.458, "close_time": 1770721199999, "quote_volume": 673399.73566, "trades": 2052, "taker_buy_base": 528.886, "taker_buy_quote": 332048.44511 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 626.56, "high": 629.84, "low": 624.66, "close": 625.95, "volume": 1391.865, "close_time": 1770724799999, "quote_volume": 872599.34295, "trades": 2326, "taker_buy_base": 636.752, "taker_buy_quote": 399275.35506 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 625.93, "high": 628.51, "low": 624.32, "close": 624.32, "volume": 1535.295, "close_time": 1770728399999, "quote_volume": 961793.88387, "trades": 2914, "taker_buy_base": 620.993, "taker_buy_quote": 389145.41344 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 624.33, "high": 627.02, "low": 622.4, "close": 624.58, "volume": 2195.048, "close_time": 1770731999999, "quote_volume": 1371205.0169, "trades": 3773, "taker_buy_base": 907.792, "taker_buy_quote": 567315.45361 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 624.53, "high": 626.86, "low": 613.4, "close": 617.13, "volume": 4007.032, "close_time": 1770735599999, "quote_volume": 2482766.60471, "trades": 7604, "taker_buy_base": 1579.353, "taker_buy_quote": 979935.10351 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 617.06, "high": 622.27, "low": 615.13, "close": 619.04, "volume": 3137.409, "close_time": 1770739199999, "quote_volume": 1943083.47514, "trades": 5050, "taker_buy_base": 1658.373, "taker_buy_quote": 1027128.52231 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 619.01, "high": 623.17, "low": 616.48, "close": 620.91, "volume": 3180.853, "close_time": 1770742799999, "quote_volume": 1973668.41407, "trades": 4504, "taker_buy_base": 1857.566, "taker_buy_quote": 1152570.29185 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 620.96, "high": 625.4, "low": 618.84, "close": 623.57, "volume": 1486.737, "close_time": 1770746399999, "quote_volume": 925566.97103, "trades": 2726, "taker_buy_base": 731.238, "taker_buy_quote": 455323.15057 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 623.57, "high": 623.99, "low": 613.62, "close": 615.48, "volume": 2483.781, "close_time": 1770749999999, "quote_volume": 1533402.1771, "trades": 3779, "taker_buy_base": 1003.684, "taker_buy_quote": 619667.64483 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 615.64, "high": 618.95, "low": 613.88, "close": 616.9, "volume": 1708.373, "close_time": 1770753599999, "quote_volume": 1052431.90477, "trades": 2615, "taker_buy_base": 819.896, "taker_buy_quote": 505113.40559 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 616.89, "high": 618.66, "low": 615.29, "close": 617.66, "volume": 1072.56, "close_time": 1770757199999, "quote_volume": 661750.28664, "trades": 1786, "taker_buy_base": 539.997, "taker_buy_quote": 333145.32341 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 617.62, "high": 619.14, "low": 614.23, "close": 615.74, "volume": 993.358, "close_time": 1770760799999, "quote_volume": 611985.86803, "trades": 1765, "taker_buy_base": 454.861, "taker_buy_quote": 280296.01134 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 616.01, "high": 619.58, "low": 616.01, "close": 618.96, "volume": 678.406, "close_time": 1770764399999, "quote_volume": 418946.87953, "trades": 1431, "taker_buy_base": 296.833, "taker_buy_quote": 183312.38239 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 618.91, "high": 620.2, "low": 617.54, "close": 619.6, "volume": 704.615, "close_time": 1770767999999, "quote_volume": 436053.16347, "trades": 1284, "taker_buy_base": 366.53, "taker_buy_quote": 226801.71919 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 619.51, "high": 623.03, "low": 619.21, "close": 622.34, "volume": 691.172, "close_time": 1770771599999, "quote_volume": 429261.3704, "trades": 1404, "taker_buy_base": 310.635, "taker_buy_quote": 192894.04142 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 622.5, "high": 622.83, "low": 619.91, "close": 620.41, "volume": 488.826, "close_time": 1770775199999, "quote_volume": 303653.55396, "trades": 1255, "taker_buy_base": 262.426, "taker_buy_quote": 162977.38558 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 620.42, "high": 623.7, "low": 619.59, "close": 619.66, "volume": 617.012, "close_time": 1770778799999, "quote_volume": 383570.27629, "trades": 1283, "taker_buy_base": 249.181, "taker_buy_quote": 154968.12454 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 619.74, "high": 620.3, "low": 614.88, "close": 617.14, "volume": 1079.585, "close_time": 1770782399999, "quote_volume": 667136.35327, "trades": 1897, "taker_buy_base": 494.192, "taker_buy_quote": 305350.15245 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 617.17, "high": 618.34, "low": 609.09, "close": 610.28, "volume": 4163.227, "close_time": 1770785999999, "quote_volume": 2549018.09292, "trades": 4706, "taker_buy_base": 1175.4, "taker_buy_quote": 720259.09292 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 610.42, "high": 612.47, "low": 607.12, "close": 608.0, "volume": 2388.127, "close_time": 1770789599999, "quote_volume": 1456647.48896, "trades": 2819, "taker_buy_base": 960.191, "taker_buy_quote": 585398.90759 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 608.02, "high": 608.46, "low": 597.16, "close": 598.94, "volume": 5668.85, "close_time": 1770793199999, "quote_volume": 3406765.7044, "trades": 8595, "taker_buy_base": 2220.755, "taker_buy_quote": 1334705.06146 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 599.14, "high": 602.67, "low": 598.39, "close": 600.46, "volume": 1708.77, "close_time": 1770796799999, "quote_volume": 1026136.10748, "trades": 2671, "taker_buy_base": 930.557, "taker_buy_quote": 558846.73722 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 600.31, "high": 601.9, "low": 594.08, "close": 595.5, "volume": 3974.607, "close_time": 1770800399999, "quote_volume": 2376205.29147, "trades": 6276, "taker_buy_base": 1760.678, "taker_buy_quote": 1052709.67439 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 595.53, "high": 598.89, "low": 592.26, "close": 593.31, "volume": 4189.277, "close_time": 1770803999999, "quote_volume": 2491691.27433, "trades": 6356, "taker_buy_base": 1751.28, "taker_buy_quote": 1042007.58492 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 593.38, "high": 593.59, "low": 586.92, "close": 587.54, "volume": 5383.961, "close_time": 1770807599999, "quote_volume": 3171682.12517, "trades": 7570, "taker_buy_base": 2651.768, "taker_buy_quote": 1561986.59936 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 587.54, "high": 593.1, "low": 587.28, "close": 592.52, "volume": 2429.587, "close_time": 1770811199999, "quote_volume": 1436536.75146, "trades": 3485, "taker_buy_base": 920.508, "taker_buy_quote": 544138.59723 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 592.39, "high": 594.18, "low": 590.76, "close": 591.52, "volume": 3434.631, "close_time": 1770814799999, "quote_volume": 2034892.7295, "trades": 5489, "taker_buy_base": 1343.418, "taker_buy_quote": 795997.89594 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 591.56, "high": 598.36, "low": 589.86, "close": 597.72, "volume": 5000.89, "close_time": 1770818399999, "quote_volume": 2969854.6372, "trades": 6823, "taker_buy_base": 2693.449, "taker_buy_quote": 1600690.74768 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 597.82, "high": 611.54, "low": 595.86, "close": 597.26, "volume": 8616.928, "close_time": 1770821999999, "quote_volume": 5205154.1849, "trades": 13251, "taker_buy_base": 4567.743, "taker_buy_quote": 2759321.48716 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 597.51, "high": 599.86, "low": 588.44, "close": 593.63, "volume": 5113.101, "close_time": 1770825599999, "quote_volume": 3032060.96071, "trades": 8339, "taker_buy_base": 2628.366, "taker_buy_quote": 1559423.52246 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 593.49, "high": 602.56, "low": 592.55, "close": 593.56, "volume": 4970.878, "close_time": 1770829199999, "quote_volume": 2966513.08812, "trades": 7594, "taker_buy_base": 2203.677, "taker_buy_quote": 1315336.52799 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 593.56, "high": 605.83, "low": 591.93, "close": 603.04, "volume": 3715.823, "close_time": 1770832799999, "quote_volume": 2228189.09201, "trades": 6022, "taker_buy_base": 2019.919, "taker_buy_quote": 1211562.33951 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 603.17, "high": 610.19, "low": 599.39, "close": 609.8, "volume": 2537.895, "close_time": 1770836399999, "quote_volume": 1535907.54372, "trades": 4321, "taker_buy_base": 1407.959, "taker_buy_quote": 852453.89392 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 609.81, "high": 613.05, "low": 608.88, "close": 610.17, "volume": 2026.777, "close_time": 1770839999999, "quote_volume": 1238502.45163, "trades": 3531, "taker_buy_base": 1076.095, "taker_buy_quote": 657559.38246 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 610.01, "high": 611.0, "low": 606.01, "close": 609.54, "volume": 1538.138, "close_time": 1770843599999, "quote_volume": 936330.09041, "trades": 2477, "taker_buy_base": 892.607, "taker_buy_quote": 543401.80006 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 609.64, "high": 617.71, "low": 608.99, "close": 613.44, "volume": 2810.121, "close_time": 1770847199999, "quote_volume": 1723562.3019, "trades": 4315, "taker_buy_base": 1797.11, "taker_buy_quote": 1102344.54392 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 613.27, "high": 613.44, "low": 608.13, "close": 608.68, "volume": 1179.348, "close_time": 1770850799999, "quote_volume": 719766.12022, "trades": 2424, "taker_buy_base": 573.311, "taker_buy_quote": 349958.88754 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 608.55, "high": 609.84, "low": 604.13, "close": 607.77, "volume": 1745.411, "close_time": 1770854399999, "quote_volume": 1058757.82155, "trades": 3050, "taker_buy_base": 722.44, "taker_buy_quote": 438258.29594 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 607.81, "high": 612.48, "low": 607.81, "close": 611.03, "volume": 1435.412, "close_time": 1770857999999, "quote_volume": 876806.00706, "trades": 2605, "taker_buy_base": 676.844, "taker_buy_quote": 413308.35702 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 611.01, "high": 613.75, "low": 610.8, "close": 611.22, "volume": 1030.439, "close_time": 1770861599999, "quote_volume": 630822.37334, "trades": 1713, "taker_buy_base": 637.589, "taker_buy_quote": 390389.30461 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 611.21, "high": 615.72, "low": 610.35, "close": 612.59, "volume": 1306.932, "close_time": 1770865199999, "quote_volume": 801083.7965, "trades": 1748, "taker_buy_base": 748.529, "taker_buy_quote": 458513.41512 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 612.59, "high": 616.79, "low": 612.07, "close": 616.29, "volume": 1076.252, "close_time": 1770868799999, "quote_volume": 661293.58032, "trades": 1356, "taker_buy_base": 703.727, "taker_buy_quote": 432460.23738 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 616.19, "high": 617.83, "low": 613.11, "close": 613.26, "volume": 1523.616, "close_time": 1770872399999, "quote_volume": 937801.75063, "trades": 2127, "taker_buy_base": 783.329, "taker_buy_quote": 482296.41058 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 613.11, "high": 615.54, "low": 610.86, "close": 615.2, "volume": 1552.646, "close_time": 1770875999999, "quote_volume": 951987.86357, "trades": 2202, "taker_buy_base": 844.528, "taker_buy_quote": 517719.34906 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 615.26, "high": 617.79, "low": 614.6, "close": 615.25, "volume": 874.259, "close_time": 1770879599999, "quote_volume": 538377.35765, "trades": 1753, "taker_buy_base": 499.957, "taker_buy_quote": 307896.9315 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 615.41, "high": 617.52, "low": 613.92, "close": 615.06, "volume": 1913.356, "close_time": 1770883199999, "quote_volume": 1177150.00833, "trades": 2589, "taker_buy_base": 861.264, "taker_buy_quote": 529762.7849 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 614.81, "high": 615.82, "low": 608.43, "close": 611.07, "volume": 2753.136, "close_time": 1770886799999, "quote_volume": 1684165.63117, "trades": 3113, "taker_buy_base": 1108.182, "taker_buy_quote": 678331.97616 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 611.22, "high": 616.54, "low": 610.15, "close": 614.13, "volume": 2450.072, "close_time": 1770890399999, "quote_volume": 1504050.4997, "trades": 3285, "taker_buy_base": 1233.044, "taker_buy_quote": 757208.82941 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 614.23, "high": 618.68, "low": 613.26, "close": 618.68, "volume": 1562.183, "close_time": 1770893999999, "quote_volume": 962590.85285, "trades": 2293, "taker_buy_base": 1139.106, "taker_buy_quote": 701995.32667 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 618.71, "high": 620.62, "low": 616.04, "close": 617.45, "volume": 1974.029, "close_time": 1770897599999, "quote_volume": 1220491.03616, "trades": 3113, "taker_buy_base": 992.645, "taker_buy_quote": 613855.58412 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 617.38, "high": 617.88, "low": 613.86, "close": 615.18, "volume": 1142.425, "close_time": 1770901199999, "quote_volume": 704107.3183, "trades": 2236, "taker_buy_base": 502.403, "taker_buy_quote": 309628.03647 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 615.06, "high": 618.08, "low": 612.98, "close": 618.08, "volume": 1707.101, "close_time": 1770904799999, "quote_volume": 1050343.42386, "trades": 3052, "taker_buy_base": 952.471, "taker_buy_quote": 586073.70786 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 618.07, "high": 618.07, "low": 610.73, "close": 611.93, "volume": 2496.327, "close_time": 1770908399999, "quote_volume": 1530521.21541, "trades": 3947, "taker_buy_base": 1091.946, "taker_buy_quote": 669379.73424 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 612.05, "high": 614.22, "low": 607.48, "close": 608.93, "volume": 2742.085, "close_time": 1770911999999, "quote_volume": 1674338.00565, "trades": 4856, "taker_buy_base": 1241.123, "taker_buy_quote": 758051.43145 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 609.08, "high": 609.94, "low": 600.23, "close": 603.92, "volume": 3557.389, "close_time": 1770915599999, "quote_volume": 2152064.04175, "trades": 6710, "taker_buy_base": 1696.33, "taker_buy_quote": 1026224.70492 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 603.88, "high": 608.65, "low": 602.75, "close": 603.12, "volume": 1600.041, "close_time": 1770919199999, "quote_volume": 968990.55674, "trades": 3609, "taker_buy_base": 791.614, "taker_buy_quote": 479415.96559 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 602.91, "high": 607.4, "low": 601.62, "close": 606.59, "volume": 1004.926, "close_time": 1770922799999, "quote_volume": 607225.30042, "trades": 2477, "taker_buy_base": 495.413, "taker_buy_quote": 299429.67036 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 606.69, "high": 611.95, "low": 604.65, "close": 607.72, "volume": 994.773, "close_time": 1770926399999, "quote_volume": 605591.71323, "trades": 2598, "taker_buy_base": 628.238, "taker_buy_quote": 382581.80176 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 607.97, "high": 609.35, "low": 603.63, "close": 604.5, "volume": 810.012, "close_time": 1770929999999, "quote_volume": 491346.68574, "trades": 1825, "taker_buy_base": 371.031, "taker_buy_quote": 225120.58895 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 604.55, "high": 607.88, "low": 604.41, "close": 607.0, "volume": 594.24, "close_time": 1770933599999, "quote_volume": 360430.81432, "trades": 1248, "taker_buy_base": 352.827, "taker_buy_quote": 214001.91088 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 606.88, "high": 612.0, "low": 605.45, "close": 611.79, "volume": 1392.668, "close_time": 1770937199999, "quote_volume": 846490.25408, "trades": 2294, "taker_buy_base": 974.736, "taker_buy_quote": 592379.56572 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 611.99, "high": 615.22, "low": 611.2, "close": 613.8, "volume": 1429.236, "close_time": 1770940799999, "quote_volume": 877152.51056, "trades": 2344, "taker_buy_base": 900.144, "taker_buy_quote": 552494.01045 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 613.74, "high": 616.22, "low": 609.45, "close": 610.59, "volume": 1392.775, "close_time": 1770944399999, "quote_volume": 853714.83985, "trades": 2191, "taker_buy_base": 691.594, "taker_buy_quote": 424172.76667 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 610.57, "high": 615.82, "low": 610.38, "close": 615.1, "volume": 653.783, "close_time": 1770947999999, "quote_volume": 400874.54381, "trades": 1585, "taker_buy_base": 306.541, "taker_buy_quote": 187987.81341 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 615.11, "high": 615.76, "low": 608.55, "close": 609.72, "volume": 2982.557, "close_time": 1770951599999, "quote_volume": 1823908.36554, "trades": 3733, "taker_buy_base": 1410.09, "taker_buy_quote": 861792.90798 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 609.91, "high": 611.44, "low": 607.05, "close": 608.4, "volume": 1284.756, "close_time": 1770955199999, "quote_volume": 782330.19272, "trades": 2406, "taker_buy_base": 509.614, "taker_buy_quote": 310368.83221 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 608.4, "high": 609.07, "low": 605.24, "close": 605.45, "volume": 790.021, "close_time": 1770958799999, "quote_volume": 479488.00226, "trades": 1600, "taker_buy_base": 245.785, "taker_buy_quote": 149226.28121 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 605.48, "high": 605.71, "low": 598.05, "close": 598.43, "volume": 2598.832, "close_time": 1770962399999, "quote_volume": 1564258.28091, "trades": 3718, "taker_buy_base": 1026.843, "taker_buy_quote": 618384.36145 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 598.44, "high": 598.46, "low": 591.99, "close": 597.43, "volume": 2918.316, "close_time": 1770965999999, "quote_volume": 1737085.37473, "trades": 5211, "taker_buy_base": 1319.369, "taker_buy_quote": 785400.81404 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 597.43, "high": 600.76, "low": 595.76, "close": 597.62, "volume": 2137.782, "close_time": 1770969599999, "quote_volume": 1279213.25805, "trades": 3125, "taker_buy_base": 884.379, "taker_buy_quote": 529267.83862 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 597.62, "high": 603.91, "low": 597.17, "close": 602.03, "volume": 2158.172, "close_time": 1770973199999, "quote_volume": 1297819.42636, "trades": 3258, "taker_buy_base": 1357.943, "taker_buy_quote": 816872.16339 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 601.96, "high": 602.94, "low": 599.16, "close": 601.74, "volume": 1244.765, "close_time": 1770976799999, "quote_volume": 748436.30332, "trades": 2406, "taker_buy_base": 734.712, "taker_buy_quote": 441812.06367 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 601.74, "high": 602.4, "low": 599.0, "close": 601.01, "volume": 1654.664, "close_time": 1770980399999, "quote_volume": 994226.6885, "trades": 2749, "taker_buy_base": 1020.18, "taker_buy_quote": 613045.34915 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 601.01, "high": 601.29, "low": 597.76, "close": 601.18, "volume": 1064.952, "close_time": 1770983999999, "quote_volume": 638394.37654, "trades": 1951, "taker_buy_base": 451.001, "taker_buy_quote": 270443.06007 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 601.16, "high": 601.27, "low": 596.75, "close": 598.75, "volume": 1217.719, "close_time": 1770987599999, "quote_volume": 728582.90529, "trades": 2358, "taker_buy_base": 465.609, "taker_buy_quote": 278587.55145 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 598.72, "high": 602.69, "low": 596.0, "close": 598.28, "volume": 2571.555, "close_time": 1770991199999, "quote_volume": 1542193.42177, "trades": 4095, "taker_buy_base": 1369.614, "taker_buy_quote": 821662.6901 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 598.21, "high": 604.9, "low": 595.04, "close": 602.3, "volume": 3650.503, "close_time": 1770994799999, "quote_volume": 2189608.7417, "trades": 5639, "taker_buy_base": 1958.415, "taker_buy_quote": 1174665.13932 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 602.56, "high": 615.23, "low": 600.43, "close": 610.07, "volume": 7570.295, "close_time": 1770998399999, "quote_volume": 4612631.70501, "trades": 9683, "taker_buy_base": 4676.647, "taker_buy_quote": 2851826.70207 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 610.0, "high": 618.96, "low": 608.86, "close": 615.71, "volume": 3902.388, "close_time": 1771001999999, "quote_volume": 2400669.3553, "trades": 5897, "taker_buy_base": 2201.114, "taker_buy_quote": 1354305.52432 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 615.7, "high": 618.32, "low": 613.03, "close": 615.6, "volume": 3405.681, "close_time": 1771005599999, "quote_volume": 2098271.07748, "trades": 4491, "taker_buy_base": 2341.283, "taker_buy_quote": 1442577.13859 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 615.51, "high": 618.48, "low": 613.7, "close": 617.34, "volume": 2638.135, "close_time": 1771009199999, "quote_volume": 1626281.06113, "trades": 3573, "taker_buy_base": 1369.71, "taker_buy_quote": 844586.1878 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 617.44, "high": 621.03, "low": 616.79, "close": 617.85, "volume": 1734.258, "close_time": 1771012799999, "quote_volume": 1073212.53529, "trades": 2771, "taker_buy_base": 995.997, "taker_buy_quote": 616416.15841 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 617.78, "high": 618.59, "low": 615.33, "close": 618.01, "volume": 1118.403, "close_time": 1771016399999, "quote_volume": 690028.73088, "trades": 2033, "taker_buy_base": 537.574, "taker_buy_quote": 331686.20809 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 618.03, "high": 622.5, "low": 617.84, "close": 620.8, "volume": 1731.632, "close_time": 1771019999999, "quote_volume": 1075416.92014, "trades": 2757, "taker_buy_base": 838.051, "taker_buy_quote": 520502.25561 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 620.8, "high": 621.18, "low": 617.61, "close": 619.74, "volume": 1024.444, "close_time": 1771023599999, "quote_volume": 634105.00421, "trades": 1930, "taker_buy_base": 412.963, "taker_buy_quote": 255572.47033 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 619.73, "high": 620.53, "low": 617.84, "close": 618.62, "volume": 812.892, "close_time": 1771027199999, "quote_volume": 503421.33744, "trades": 1508, "taker_buy_base": 364.86, "taker_buy_quote": 225959.85123 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 618.62, "high": 623.49, "low": 618.16, "close": 622.86, "volume": 1132.461, "close_time": 1771030799999, "quote_volume": 703165.61304, "trades": 1954, "taker_buy_base": 765.68, "taker_buy_quote": 475643.48943 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 622.82, "high": 625.26, "low": 622.48, "close": 623.76, "volume": 1352.111, "close_time": 1771034399999, "quote_volume": 843426.12102, "trades": 2508, "taker_buy_base": 725.426, "taker_buy_quote": 452480.94208 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 623.57, "high": 623.64, "low": 620.0, "close": 620.51, "volume": 511.793, "close_time": 1771037999999, "quote_volume": 318116.45738, "trades": 1377, "taker_buy_base": 170.312, "taker_buy_quote": 105858.04381 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 620.56, "high": 621.22, "low": 616.46, "close": 617.21, "volume": 892.17, "close_time": 1771041599999, "quote_volume": 552130.45515, "trades": 2523, "taker_buy_base": 342.775, "taker_buy_quote": 212202.24891 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 617.1, "high": 617.39, "low": 615.79, "close": 616.84, "volume": 429.419, "close_time": 1771045199999, "quote_volume": 264805.97669, "trades": 1147, "taker_buy_base": 177.033, "taker_buy_quote": 109159.38531 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 616.83, "high": 618.2, "low": 614.94, "close": 616.26, "volume": 507.07, "close_time": 1771048799999, "quote_volume": 312741.7525, "trades": 1406, "taker_buy_base": 204.947, "taker_buy_quote": 126429.57234 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 616.31, "high": 619.11, "low": 615.67, "close": 619.08, "volume": 484.523, "close_time": 1771052399999, "quote_volume": 299096.7245, "trades": 1527, "taker_buy_base": 207.042, "taker_buy_quote": 127843.92766 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 619.09, "high": 622.08, "low": 618.56, "close": 621.8, "volume": 1046.989, "close_time": 1771055999999, "quote_volume": 649717.11884, "trades": 2049, "taker_buy_base": 574.992, "taker_buy_quote": 356847.38237 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 621.98, "high": 627.51, "low": 621.75, "close": 626.79, "volume": 2574.339, "close_time": 1771059599999, "quote_volume": 1609109.66042, "trades": 3713, "taker_buy_base": 1259.361, "taker_buy_quote": 787091.07338 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 626.73, "high": 629.0, "low": 625.91, "close": 628.63, "volume": 1127.654, "close_time": 1771063199999, "quote_volume": 707586.5686, "trades": 2173, "taker_buy_base": 633.899, "taker_buy_quote": 397719.65167 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 628.57, "high": 628.78, "low": 626.05, "close": 627.11, "volume": 825.848, "close_time": 1771066799999, "quote_volume": 517808.70191, "trades": 1713, "taker_buy_base": 382.887, "taker_buy_quote": 240065.22807 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 627.1, "high": 633.38, "low": 626.98, "close": 633.22, "volume": 1344.489, "close_time": 1771070399999, "quote_volume": 848693.48486, "trades": 2854, "taker_buy_base": 876.577, "taker_buy_quote": 553288.34255 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 633.09, "high": 633.89, "low": 626.57, "close": 627.34, "volume": 1630.869, "close_time": 1771073999999, "quote_volume": 1027557.63233, "trades": 3032, "taker_buy_base": 693.099, "taker_buy_quote": 436895.97378 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 627.22, "high": 630.48, "low": 626.6, "close": 629.75, "volume": 1328.063, "close_time": 1771077599999, "quote_volume": 834747.51172, "trades": 2538, "taker_buy_base": 582.002, "taker_buy_quote": 365832.08293 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 629.72, "high": 637.13, "low": 629.24, "close": 635.69, "volume": 1748.034, "close_time": 1771081199999, "quote_volume": 1106401.87148, "trades": 3417, "taker_buy_base": 868.875, "taker_buy_quote": 550154.8962 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 635.65, "high": 636.54, "low": 633.34, "close": 634.56, "volume": 1104.378, "close_time": 1771084799999, "quote_volume": 700844.04017, "trades": 2215, "taker_buy_base": 515.561, "taker_buy_quote": 327200.72966 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 634.56, "high": 634.56, "low": 629.04, "close": 632.97, "volume": 1410.561, "close_time": 1771088399999, "quote_volume": 890772.18131, "trades": 3054, "taker_buy_base": 591.502, "taker_buy_quote": 373720.28789 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 633.06, "high": 634.28, "low": 631.09, "close": 631.86, "volume": 628.484, "close_time": 1771091999999, "quote_volume": 397640.91073, "trades": 1915, "taker_buy_base": 353.334, "taker_buy_quote": 223570.00484 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 631.66, "high": 632.76, "low": 630.84, "close": 631.61, "volume": 444.785, "close_time": 1771095599999, "quote_volume": 280962.5663, "trades": 1380, "taker_buy_base": 261.148, "taker_buy_quote": 164966.85695 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 631.59, "high": 633.13, "low": 629.68, "close": 632.5, "volume": 600.748, "close_time": 1771099199999, "quote_volume": 379433.53137, "trades": 1800, "taker_buy_base": 334.448, "taker_buy_quote": 211300.86829 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 632.75, "high": 633.61, "low": 630.13, "close": 632.13, "volume": 504.183, "close_time": 1771102799999, "quote_volume": 318475.22865, "trades": 1397, "taker_buy_base": 256.871, "taker_buy_quote": 162260.97783 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 632.12, "high": 634.35, "low": 628.26, "close": 630.77, "volume": 1282.968, "close_time": 1771106399999, "quote_volume": 809750.8336, "trades": 2602, "taker_buy_base": 413.576, "taker_buy_quote": 261173.3747 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 630.81, "high": 633.41, "low": 630.49, "close": 632.05, "volume": 553.302, "close_time": 1771109999999, "quote_volume": 349532.61365, "trades": 1626, "taker_buy_base": 295.645, "taker_buy_quote": 186756.08229 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 631.99, "high": 634.2, "low": 631.18, "close": 632.46, "volume": 904.654, "close_time": 1771113599999, "quote_volume": 572371.0953, "trades": 1891, "taker_buy_base": 355.388, "taker_buy_quote": 224865.1482 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 632.43, "high": 633.17, "low": 629.37, "close": 631.59, "volume": 635.634, "close_time": 1771117199999, "quote_volume": 401306.22727, "trades": 1768, "taker_buy_base": 300.381, "taker_buy_quote": 189743.71248 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 631.56, "high": 633.71, "low": 628.49, "close": 632.54, "volume": 1135.943, "close_time": 1771120799999, "quote_volume": 716698.31739, "trades": 2563, "taker_buy_base": 521.241, "taker_buy_quote": 328977.7009 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 632.66, "high": 633.7, "low": 626.66, "close": 630.19, "volume": 1230.194, "close_time": 1771124399999, "quote_volume": 775206.95352, "trades": 2549, "taker_buy_base": 465.823, "taker_buy_quote": 293535.62523 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 630.23, "high": 633.65, "low": 627.03, "close": 633.25, "volume": 1537.244, "close_time": 1771127999999, "quote_volume": 968122.85525, "trades": 2966, "taker_buy_base": 635.545, "taker_buy_quote": 400556.05428 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 633.28, "high": 639.03, "low": 633.28, "close": 635.55, "volume": 1540.615, "close_time": 1771131599999, "quote_volume": 979878.28845, "trades": 3322, "taker_buy_base": 863.009, "taker_buy_quote": 549054.01782 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 635.63, "high": 638.32, "low": 635.18, "close": 636.26, "volume": 776.778, "close_time": 1771135199999, "quote_volume": 494755.06863, "trades": 2018, "taker_buy_base": 471.64, "taker_buy_quote": 300413.2701 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 636.26, "high": 638.14, "low": 634.63, "close": 636.29, "volume": 983.007, "close_time": 1771138799999, "quote_volume": 625945.74395, "trades": 1838, "taker_buy_base": 432.319, "taker_buy_quote": 275252.02365 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 636.29, "high": 642.27, "low": 635.64, "close": 639.63, "volume": 1100.949, "close_time": 1771142399999, "quote_volume": 703762.76171, "trades": 2503, "taker_buy_base": 763.942, "taker_buy_quote": 488368.636 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 639.63, "high": 640.97, "low": 628.14, "close": 631.32, "volume": 2791.888, "close_time": 1771145999999, "quote_volume": 1767898.91743, "trades": 4489, "taker_buy_base": 1290.007, "taker_buy_quote": 817611.21623 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 631.3, "high": 633.38, "low": 629.42, "close": 630.47, "volume": 779.352, "close_time": 1771149599999, "quote_volume": 492245.14401, "trades": 1637, "taker_buy_base": 338.855, "taker_buy_quote": 214081.67874 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 630.47, "high": 630.78, "low": 626.01, "close": 629.6, "volume": 1433.141, "close_time": 1771153199999, "quote_volume": 900743.4597, "trades": 2556, "taker_buy_base": 569.398, "taker_buy_quote": 357894.40816 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 629.59, "high": 630.79, "low": 628.54, "close": 628.93, "volume": 574.696, "close_time": 1771156799999, "quote_volume": 361937.49436, "trades": 1414, "taker_buy_base": 264.273, "taker_buy_quote": 166449.71035 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 628.9, "high": 629.75, "low": 619.05, "close": 619.13, "volume": 2488.609, "close_time": 1771160399999, "quote_volume": 1553530.62966, "trades": 4512, "taker_buy_base": 883.919, "taker_buy_quote": 551874.4245 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 619.08, "high": 624.05, "low": 615.35, "close": 617.3, "volume": 3161.996, "close_time": 1771163999999, "quote_volume": 1959409.24351, "trades": 4935, "taker_buy_base": 1139.473, "taker_buy_quote": 706402.93307 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 617.13, "high": 621.77, "low": 616.83, "close": 620.67, "volume": 1589.651, "close_time": 1771167599999, "quote_volume": 984481.26345, "trades": 2664, "taker_buy_base": 713.152, "taker_buy_quote": 441759.03243 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 620.8, "high": 622.84, "low": 619.31, "close": 621.32, "volume": 782.025, "close_time": 1771171199999, "quote_volume": 485603.78844, "trades": 1736, "taker_buy_base": 414.228, "taker_buy_quote": 257270.04901 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 621.23, "high": 621.23, "low": 617.38, "close": 619.63, "volume": 1220.162, "close_time": 1771174799999, "quote_volume": 755263.68959, "trades": 2400, "taker_buy_base": 440.217, "taker_buy_quote": 272457.74396 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 619.61, "high": 620.56, "low": 609.7, "close": 613.53, "volume": 3648.883, "close_time": 1771178399999, "quote_volume": 2237766.30715, "trades": 5936, "taker_buy_base": 1428.992, "taker_buy_quote": 876159.74531 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 613.64, "high": 615.05, "low": 610.45, "close": 611.23, "volume": 2218.662, "close_time": 1771181999999, "quote_volume": 1358890.71269, "trades": 3320, "taker_buy_base": 865.081, "taker_buy_quote": 529765.97046 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 611.1, "high": 613.17, "low": 608.56, "close": 611.43, "volume": 2386.867, "close_time": 1771185599999, "quote_volume": 1457084.69966, "trades": 3989, "taker_buy_base": 989.525, "taker_buy_quote": 604336.82914 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 611.42, "high": 614.18, "low": 609.44, "close": 613.28, "volume": 1178.63, "close_time": 1771189199999, "quote_volume": 721834.64656, "trades": 2100, "taker_buy_base": 427.346, "taker_buy_quote": 261802.27613 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 613.46, "high": 616.92, "low": 613.14, "close": 615.65, "volume": 750.274, "close_time": 1771192799999, "quote_volume": 461624.69927, "trades": 1845, "taker_buy_base": 443.469, "taker_buy_quote": 272831.51584 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 615.43, "high": 616.72, "low": 614.12, "close": 616.18, "volume": 712.16, "close_time": 1771196399999, "quote_volume": 438407.08908, "trades": 1577, "taker_buy_base": 323.426, "taker_buy_quote": 199117.06479 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 616.34, "high": 616.43, "low": 611.28, "close": 614.85, "volume": 539.373, "close_time": 1771199999999, "quote_volume": 330882.94439, "trades": 1348, "taker_buy_base": 253.552, "taker_buy_quote": 155532.26656 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 614.87, "high": 616.5, "low": 613.51, "close": 615.91, "volume": 645.01, "close_time": 1771203599999, "quote_volume": 396819.35081, "trades": 1333, "taker_buy_base": 320.915, "taker_buy_quote": 197396.30051 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 616.05, "high": 618.0, "low": 612.48, "close": 614.68, "volume": 512.692, "close_time": 1771207199999, "quote_volume": 315585.47439, "trades": 1274, "taker_buy_base": 238.53, "taker_buy_quote": 146919.53813 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 614.69, "high": 616.14, "low": 611.47, "close": 612.0, "volume": 456.884, "close_time": 1771210799999, "quote_volume": 280361.15892, "trades": 1049, "taker_buy_base": 202.547, "taker_buy_quote": 124322.09001 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 612.22, "high": 613.32, "low": 611.08, "close": 613.18, "volume": 379.222, "close_time": 1771214399999, "quote_volume": 232190.4605, "trades": 933, "taker_buy_base": 171.962, "taker_buy_quote": 105296.28601 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 613.15, "high": 617.87, "low": 613.15, "close": 617.87, "volume": 442.993, "close_time": 1771217999999, "quote_volume": 272824.84977, "trades": 1133, "taker_buy_base": 250.838, "taker_buy_quote": 154479.88835 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 617.89, "high": 618.5, "low": 610.45, "close": 612.05, "volume": 530.162, "close_time": 1771221599999, "quote_volume": 325114.1751, "trades": 1244, "taker_buy_base": 158.866, "taker_buy_quote": 97465.00071 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 612.04, "high": 613.62, "low": 610.03, "close": 612.43, "volume": 537.301, "close_time": 1771225199999, "quote_volume": 328797.95686, "trades": 1215, "taker_buy_base": 221.467, "taker_buy_quote": 135547.80296 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 612.42, "high": 614.78, "low": 611.21, "close": 613.11, "volume": 633.454, "close_time": 1771228799999, "quote_volume": 388297.9098, "trades": 1289, "taker_buy_base": 354.46, "taker_buy_quote": 217325.99523 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 613.11, "high": 614.76, "low": 612.35, "close": 614.5, "volume": 559.012, "close_time": 1771232399999, "quote_volume": 342996.54109, "trades": 1267, "taker_buy_base": 277.41, "taker_buy_quote": 170201.93652 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 614.49, "high": 619.54, "low": 614.44, "close": 618.2, "volume": 1307.377, "close_time": 1771235999999, "quote_volume": 807324.50875, "trades": 2442, "taker_buy_base": 749.411, "taker_buy_quote": 462642.3027 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 618.18, "high": 619.0, "low": 616.44, "close": 618.47, "volume": 535.403, "close_time": 1771239599999, "quote_volume": 330772.11981, "trades": 1104, "taker_buy_base": 195.224, "taker_buy_quote": 120631.14038 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 618.46, "high": 619.68, "low": 613.45, "close": 618.48, "volume": 833.685, "close_time": 1771243199999, "quote_volume": 514218.01838, "trades": 1682, "taker_buy_base": 420.697, "taker_buy_quote": 259570.80649 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 618.54, "high": 628.92, "low": 618.54, "close": 627.81, "volume": 2250.704, "close_time": 1771246799999, "quote_volume": 1404973.02505, "trades": 3804, "taker_buy_base": 1305.455, "taker_buy_quote": 814680.51517 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 628.0, "high": 630.94, "low": 614.45, "close": 615.92, "volume": 3295.504, "close_time": 1771250399999, "quote_volume": 2048205.3666, "trades": 5705, "taker_buy_base": 1538.414, "taker_buy_quote": 957033.21097 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 615.86, "high": 617.89, "low": 612.17, "close": 613.49, "volume": 2241.446, "close_time": 1771253999999, "quote_volume": 1378611.84578, "trades": 3503, "taker_buy_base": 1128.539, "taker_buy_quote": 694335.05625 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 613.67, "high": 616.22, "low": 604.3, "close": 607.22, "volume": 3940.026, "close_time": 1771257599999, "quote_volume": 2399557.41964, "trades": 5911, "taker_buy_base": 1767.602, "taker_buy_quote": 1076121.1848 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 607.22, "high": 612.94, "low": 607.01, "close": 612.71, "volume": 2265.112, "close_time": 1771261199999, "quote_volume": 1382065.97379, "trades": 2994, "taker_buy_base": 1239.775, "taker_buy_quote": 756566.63995 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 612.7, "high": 616.82, "low": 611.87, "close": 615.36, "volume": 1134.281, "close_time": 1771264799999, "quote_volume": 697102.44344, "trades": 2131, "taker_buy_base": 539.888, "taker_buy_quote": 331975.13816 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 615.31, "high": 618.02, "low": 614.08, "close": 614.32, "volume": 860.012, "close_time": 1771268399999, "quote_volume": 529830.31491, "trades": 1460, "taker_buy_base": 421.146, "taker_buy_quote": 259487.66365 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 614.36, "high": 617.6, "low": 614.07, "close": 616.47, "volume": 435.035, "close_time": 1771271999999, "quote_volume": 268051.94716, "trades": 937, "taker_buy_base": 260.193, "taker_buy_quote": 160323.84177 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 616.51, "high": 622.2, "low": 615.81, "close": 622.11, "volume": 1539.249, "close_time": 1771275599999, "quote_volume": 952954.51965, "trades": 2479, "taker_buy_base": 923.112, "taker_buy_quote": 571665.28377 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 622.18, "high": 626.23, "low": 621.1, "close": 626.18, "volume": 1086.917, "close_time": 1771279199999, "quote_volume": 676875.79529, "trades": 1973, "taker_buy_base": 523.056, "taker_buy_quote": 325812.59435 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 626.12, "high": 627.88, "low": 624.87, "close": 625.85, "volume": 1458.069, "close_time": 1771282799999, "quote_volume": 913509.49246, "trades": 2425, "taker_buy_base": 762.965, "taker_buy_quote": 478048.08992 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 625.96, "high": 627.83, "low": 625.14, "close": 626.91, "volume": 776.448, "close_time": 1771286399999, "quote_volume": 486463.69935, "trades": 1046, "taker_buy_base": 224.682, "taker_buy_quote": 140765.07183 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 626.92, "high": 628.11, "low": 625.65, "close": 626.3, "volume": 506.385, "close_time": 1771289999999, "quote_volume": 317495.84376, "trades": 1014, "taker_buy_base": 298.049, "taker_buy_quote": 186899.54574 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 626.51, "high": 628.09, "low": 623.96, "close": 624.32, "volume": 436.183, "close_time": 1771293599999, "quote_volume": 273276.44418, "trades": 852, "taker_buy_base": 201.724, "taker_buy_quote": 126489.86946 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 624.26, "high": 631.54, "low": 620.97, "close": 628.77, "volume": 2487.324, "close_time": 1771297199999, "quote_volume": 1560220.45757, "trades": 3684, "taker_buy_base": 1275.359, "taker_buy_quote": 800914.56012 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 628.81, "high": 629.23, "low": 625.96, "close": 626.68, "volume": 684.322, "close_time": 1771300799999, "quote_volume": 429152.74276, "trades": 1135, "taker_buy_base": 246.72, "taker_buy_quote": 154717.38362 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 626.68, "high": 627.98, "low": 624.73, "close": 626.01, "volume": 710.18, "close_time": 1771304399999, "quote_volume": 444734.34972, "trades": 1338, "taker_buy_base": 423.616, "taker_buy_quote": 265300.36819 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 625.98, "high": 626.9, "low": 620.08, "close": 622.73, "volume": 939.111, "close_time": 1771307999999, "quote_volume": 585292.12711, "trades": 1830, "taker_buy_base": 407.535, "taker_buy_quote": 254028.23449 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 622.86, "high": 624.93, "low": 622.83, "close": 624.68, "volume": 298.882, "close_time": 1771311599999, "quote_volume": 186465.22471, "trades": 757, "taker_buy_base": 180.323, "taker_buy_quote": 112513.15232 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 624.45, "high": 624.49, "low": 621.73, "close": 622.44, "volume": 614.398, "close_time": 1771315199999, "quote_volume": 382710.47612, "trades": 1363, "taker_buy_base": 314.876, "taker_buy_quote": 196163.93358 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 622.52, "high": 623.66, "low": 619.15, "close": 619.74, "volume": 650.681, "close_time": 1771318799999, "quote_volume": 404364.17071, "trades": 1354, "taker_buy_base": 288.982, "taker_buy_quote": 179710.11774 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 619.74, "high": 620.46, "low": 617.88, "close": 619.28, "volume": 571.86, "close_time": 1771322399999, "quote_volume": 353817.18941, "trades": 1212, "taker_buy_base": 307.092, "taker_buy_quote": 190028.57105 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 619.17, "high": 619.75, "low": 614.91, "close": 616.23, "volume": 832.152, "close_time": 1771325999999, "quote_volume": 513048.63225, "trades": 1781, "taker_buy_base": 320.641, "taker_buy_quote": 197719.8777 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 616.33, "high": 618.27, "low": 615.72, "close": 618.02, "volume": 499.455, "close_time": 1771329599999, "quote_volume": 308317.14919, "trades": 1097, "taker_buy_base": 274.266, "taker_buy_quote": 169288.98043 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 618.0, "high": 621.37, "low": 617.78, "close": 619.03, "volume": 601.4, "close_time": 1771333199999, "quote_volume": 372680.22952, "trades": 1353, "taker_buy_base": 316.181, "taker_buy_quote": 195936.07651 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 619.11, "high": 624.99, "low": 618.09, "close": 623.48, "volume": 1080.37, "close_time": 1771336799999, "quote_volume": 672315.23107, "trades": 2057, "taker_buy_base": 681.756, "taker_buy_quote": 424200.88544 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 623.52, "high": 625.82, "low": 609.49, "close": 611.72, "volume": 3147.262, "close_time": 1771340399999, "quote_volume": 1940157.54999, "trades": 5730, "taker_buy_base": 1322.064, "taker_buy_quote": 815272.45299 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 611.72, "high": 615.15, "low": 608.97, "close": 615.02, "volume": 1771.996, "close_time": 1771343999999, "quote_volume": 1086014.33862, "trades": 3576, "taker_buy_base": 892.622, "taker_buy_quote": 547189.20064 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 615.17, "high": 622.13, "low": 614.31, "close": 618.14, "volume": 1857.675, "close_time": 1771347599999, "quote_volume": 1149604.68006, "trades": 4114, "taker_buy_base": 1026.94, "taker_buy_quote": 635623.11501 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 618.12, "high": 619.39, "low": 612.05, "close": 614.8, "volume": 1094.913, "close_time": 1771351199999, "quote_volume": 673708.5778, "trades": 2481, "taker_buy_base": 503.145, "taker_buy_quote": 309567.37672 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 614.69, "high": 623.69, "low": 614.08, "close": 621.91, "volume": 1300.338, "close_time": 1771354799999, "quote_volume": 806077.3472, "trades": 2718, "taker_buy_base": 810.185, "taker_buy_quote": 502149.55677 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 622.14, "high": 624.02, "low": 619.38, "close": 619.87, "volume": 731.325, "close_time": 1771358399999, "quote_volume": 454585.46227, "trades": 1629, "taker_buy_base": 320.689, "taker_buy_quote": 199415.8481 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 619.91, "high": 620.49, "low": 616.43, "close": 618.34, "volume": 740.312, "close_time": 1771361999999, "quote_volume": 457849.95751, "trades": 1618, "taker_buy_base": 396.459, "taker_buy_quote": 245193.8686 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 618.29, "high": 620.19, "low": 616.37, "close": 618.56, "volume": 417.928, "close_time": 1771365599999, "quote_volume": 258377.42744, "trades": 899, "taker_buy_base": 251.877, "taker_buy_quote": 155720.80252 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 618.47, "high": 619.39, "low": 617.46, "close": 617.72, "volume": 338.376, "close_time": 1771369199999, "quote_volume": 209212.8798, "trades": 882, "taker_buy_base": 116.399, "taker_buy_quote": 71970.36602 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 617.59, "high": 618.1, "low": 615.74, "close": 617.54, "volume": 444.776, "close_time": 1771372799999, "quote_volume": 274406.6022, "trades": 1095, "taker_buy_base": 228.813, "taker_buy_quote": 141170.61156 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 617.49, "high": 618.94, "low": 616.13, "close": 616.32, "volume": 429.069, "close_time": 1771376399999, "quote_volume": 265033.15827, "trades": 917, "taker_buy_base": 216.022, "taker_buy_quote": 133441.96736 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 616.16, "high": 616.39, "low": 613.08, "close": 614.46, "volume": 696.959, "close_time": 1771379999999, "quote_volume": 428125.74043, "trades": 1376, "taker_buy_base": 327.505, "taker_buy_quote": 201173.07963 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 614.46, "high": 617.6, "low": 614.29, "close": 616.82, "volume": 341.94, "close_time": 1771383599999, "quote_volume": 210680.55453, "trades": 831, "taker_buy_base": 195.839, "taker_buy_quote": 120648.18742 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 616.76, "high": 619.29, "low": 616.38, "close": 618.57, "volume": 417.059, "close_time": 1771387199999, "quote_volume": 257885.94167, "trades": 1010, "taker_buy_base": 159.846, "taker_buy_quote": 98823.6355 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 618.64, "high": 618.73, "low": 616.23, "close": 616.97, "volume": 574.235, "close_time": 1771390799999, "quote_volume": 354509.71427, "trades": 1254, "taker_buy_base": 247.195, "taker_buy_quote": 152595.0314 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 617.05, "high": 617.87, "low": 615.65, "close": 615.77, "volume": 536.9, "close_time": 1771394399999, "quote_volume": 331085.988, "trades": 1108, "taker_buy_base": 190.642, "taker_buy_quote": 117575.81459 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 615.88, "high": 617.99, "low": 615.8, "close": 616.29, "volume": 470.57, "close_time": 1771397999999, "quote_volume": 290352.84358, "trades": 1123, "taker_buy_base": 215.668, "taker_buy_quote": 133075.61814 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 616.29, "high": 621.11, "low": 614.59, "close": 620.64, "volume": 1157.673, "close_time": 1771401599999, "quote_volume": 714708.66416, "trades": 1925, "taker_buy_base": 707.143, "taker_buy_quote": 436390.84457 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 620.72, "high": 626.31, "low": 619.86, "close": 623.23, "volume": 2219.387, "close_time": 1771405199999, "quote_volume": 1383767.55171, "trades": 3583, "taker_buy_base": 1039.532, "taker_buy_quote": 648063.74208 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 623.15, "high": 624.03, "low": 622.36, "close": 622.6, "volume": 638.606, "close_time": 1771408799999, "quote_volume": 397993.06601, "trades": 1221, "taker_buy_base": 261.142, "taker_buy_quote": 162723.74931 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 622.61, "high": 623.56, "low": 618.46, "close": 618.91, "volume": 767.179, "close_time": 1771412399999, "quote_volume": 476366.8347, "trades": 1420, "taker_buy_base": 235.808, "taker_buy_quote": 146372.71429 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 618.83, "high": 619.25, "low": 613.29, "close": 613.93, "volume": 1096.017, "close_time": 1771415999999, "quote_volume": 674709.07199, "trades": 2535, "taker_buy_base": 456.158, "taker_buy_quote": 280823.32921 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 613.92, "high": 616.55, "low": 613.52, "close": 615.48, "volume": 851.048, "close_time": 1771419599999, "quote_volume": 523334.56613, "trades": 1567, "taker_buy_base": 368.448, "taker_buy_quote": 226631.65721 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 615.62, "high": 616.79, "low": 608.53, "close": 610.74, "volume": 1612.509, "close_time": 1771423199999, "quote_volume": 986840.23349, "trades": 2972, "taker_buy_base": 687.994, "taker_buy_quote": 421089.1872 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 610.58, "high": 612.66, "low": 607.69, "close": 612.0, "volume": 2051.286, "close_time": 1771426799999, "quote_volume": 1252857.32134, "trades": 3144, "taker_buy_base": 1082.242, "taker_buy_quote": 661035.39546 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 611.94, "high": 623.02, "low": 611.79, "close": 618.03, "volume": 2514.313, "close_time": 1771430399999, "quote_volume": 1551465.00895, "trades": 4382, "taker_buy_base": 1371.581, "taker_buy_quote": 845476.53618 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 618.04, "high": 618.38, "low": 613.42, "close": 616.41, "volume": 1549.189, "close_time": 1771433999999, "quote_volume": 953599.07586, "trades": 2983, "taker_buy_base": 739.459, "taker_buy_quote": 455121.53031 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 616.41, "high": 620.34, "low": 615.93, "close": 616.18, "volume": 1162.586, "close_time": 1771437599999, "quote_volume": 718203.17318, "trades": 2519, "taker_buy_base": 513.33, "taker_buy_quote": 317175.069 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 616.45, "high": 616.98, "low": 609.01, "close": 610.47, "volume": 1365.345, "close_time": 1771441199999, "quote_volume": 835666.26611, "trades": 2747, "taker_buy_base": 594.382, "taker_buy_quote": 363901.43806 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 610.1, "high": 612.0, "low": 601.02, "close": 602.93, "volume": 3628.032, "close_time": 1771444799999, "quote_volume": 2195728.71478, "trades": 5765, "taker_buy_base": 1548.528, "taker_buy_quote": 936741.15343 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 602.94, "high": 607.0, "low": 602.58, "close": 603.37, "volume": 2817.064, "close_time": 1771448399999, "quote_volume": 1702416.10656, "trades": 3480, "taker_buy_base": 1629.663, "taker_buy_quote": 985023.23929 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 603.5, "high": 605.91, "low": 601.75, "close": 604.08, "volume": 1109.694, "close_time": 1771451999999, "quote_volume": 670105.27723, "trades": 1716, "taker_buy_base": 500.525, "taker_buy_quote": 302297.17885 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 604.08, "high": 605.56, "low": 602.32, "close": 604.56, "volume": 1035.267, "close_time": 1771455599999, "quote_volume": 625193.43332, "trades": 1541, "taker_buy_base": 487.211, "taker_buy_quote": 294225.16548 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 604.71, "high": 605.3, "low": 603.41, "close": 604.6, "volume": 482.84, "close_time": 1771459199999, "quote_volume": 291850.82193, "trades": 1076, "taker_buy_base": 309.349, "taker_buy_quote": 186988.79333 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 604.54, "high": 605.32, "low": 602.63, "close": 602.67, "volume": 626.762, "close_time": 1771462799999, "quote_volume": 378576.34639, "trades": 1414, "taker_buy_base": 381.924, "taker_buy_quote": 230712.78828 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 602.66, "high": 607.01, "low": 602.6, "close": 606.73, "volume": 902.028, "close_time": 1771466399999, "quote_volume": 545741.96054, "trades": 2135, "taker_buy_base": 599.137, "taker_buy_quote": 362554.27067 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 606.73, "high": 607.22, "low": 603.87, "close": 606.01, "volume": 699.494, "close_time": 1771469999999, "quote_volume": 423470.56946, "trades": 1305, "taker_buy_base": 471.55, "taker_buy_quote": 285433.1279 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 605.96, "high": 607.88, "low": 604.58, "close": 607.65, "volume": 302.858, "close_time": 1771473599999, "quote_volume": 183712.41021, "trades": 848, "taker_buy_base": 176.152, "taker_buy_quote": 106862.29753 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 607.66, "high": 610.27, "low": 607.31, "close": 608.76, "volume": 814.0, "close_time": 1771477199999, "quote_volume": 495707.43197, "trades": 1653, "taker_buy_base": 550.4, "taker_buy_quote": 335179.38171 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 608.67, "high": 609.62, "low": 606.43, "close": 608.33, "volume": 476.101, "close_time": 1771480799999, "quote_volume": 289439.75846, "trades": 1045, "taker_buy_base": 262.071, "taker_buy_quote": 159291.62714 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 608.2, "high": 614.54, "low": 608.14, "close": 613.32, "volume": 738.648, "close_time": 1771484399999, "quote_volume": 452569.83595, "trades": 1859, "taker_buy_base": 435.354, "taker_buy_quote": 266671.29153 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 613.41, "high": 613.92, "low": 610.13, "close": 610.55, "volume": 727.82, "close_time": 1771487999999, "quote_volume": 445339.49568, "trades": 1496, "taker_buy_base": 420.375, "taker_buy_quote": 257211.03085 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 610.43, "high": 610.63, "low": 605.33, "close": 606.42, "volume": 799.236, "close_time": 1771491599999, "quote_volume": 485457.16066, "trades": 1737, "taker_buy_base": 378.432, "taker_buy_quote": 229782.99663 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 606.46, "high": 608.65, "low": 604.55, "close": 606.22, "volume": 1112.904, "close_time": 1771495199999, "quote_volume": 675558.36225, "trades": 2079, "taker_buy_base": 782.063, "taker_buy_quote": 474821.13917 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 606.18, "high": 607.7, "low": 605.36, "close": 606.1, "volume": 571.478, "close_time": 1771498799999, "quote_volume": 346537.87212, "trades": 1236, "taker_buy_base": 305.037, "taker_buy_quote": 184969.79522 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 605.96, "high": 606.89, "low": 603.65, "close": 604.0, "volume": 667.379, "close_time": 1771502399999, "quote_volume": 403618.20598, "trades": 1375, "taker_buy_base": 278.524, "taker_buy_quote": 168444.7465 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 603.91, "high": 606.24, "low": 603.26, "close": 605.32, "volume": 802.761, "close_time": 1771505999999, "quote_volume": 485744.10876, "trades": 1442, "taker_buy_base": 480.048, "taker_buy_quote": 290480.01035 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 605.5, "high": 605.99, "low": 595.73, "close": 598.39, "volume": 2615.659, "close_time": 1771509599999, "quote_volume": 1571471.08849, "trades": 4520, "taker_buy_base": 1095.725, "taker_buy_quote": 658389.80046 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 598.38, "high": 604.01, "low": 597.5, "close": 601.99, "volume": 2773.52, "close_time": 1771513199999, "quote_volume": 1665933.71263, "trades": 4144, "taker_buy_base": 1546.381, "taker_buy_quote": 929074.71612 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 601.93, "high": 604.68, "low": 597.58, "close": 600.22, "volume": 1740.374, "close_time": 1771516799999, "quote_volume": 1045157.92847, "trades": 2931, "taker_buy_base": 908.72, "taker_buy_quote": 545907.50878 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 600.2, "high": 601.71, "low": 596.01, "close": 599.86, "volume": 1675.405, "close_time": 1771520399999, "quote_volume": 1004232.5347, "trades": 2905, "taker_buy_base": 809.2, "taker_buy_quote": 485070.20323 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 599.8, "high": 604.73, "low": 597.11, "close": 598.89, "volume": 1268.038, "close_time": 1771523999999, "quote_volume": 762442.96822, "trades": 2812, "taker_buy_base": 628.622, "taker_buy_quote": 377940.99312 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 598.82, "high": 606.58, "low": 598.45, "close": 605.72, "volume": 1068.942, "close_time": 1771527599999, "quote_volume": 644863.39012, "trades": 2363, "taker_buy_base": 615.213, "taker_buy_quote": 371160.86665 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 605.76, "high": 606.71, "low": 601.78, "close": 604.45, "volume": 990.91, "close_time": 1771531199999, "quote_volume": 598709.56593, "trades": 1739, "taker_buy_base": 510.183, "taker_buy_quote": 308249.10219 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 604.46, "high": 607.75, "low": 602.95, "close": 607.08, "volume": 1143.251, "close_time": 1771534799999, "quote_volume": 691882.38614, "trades": 1788, "taker_buy_base": 660.325, "taker_buy_quote": 399653.68214 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 606.98, "high": 609.09, "low": 606.61, "close": 607.67, "volume": 731.472, "close_time": 1771538399999, "quote_volume": 444567.42144, "trades": 1559, "taker_buy_base": 445.144, "taker_buy_quote": 270586.93845 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 607.67, "high": 607.77, "low": 604.81, "close": 606.46, "volume": 632.516, "close_time": 1771541999999, "quote_volume": 383586.43473, "trades": 1494, "taker_buy_base": 301.061, "taker_buy_quote": 182601.34653 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 606.32, "high": 607.88, "low": 605.51, "close": 607.62, "volume": 359.851, "close_time": 1771545599999, "quote_volume": 218392.02638, "trades": 800, "taker_buy_base": 206.766, "taker_buy_quote": 125499.09857 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 607.57, "high": 610.3, "low": 606.9, "close": 608.11, "volume": 595.813, "close_time": 1771549199999, "quote_volume": 362702.22654, "trades": 1484, "taker_buy_base": 355.549, "taker_buy_quote": 216456.11749 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 608.14, "high": 608.6, "low": 606.32, "close": 607.26, "volume": 599.907, "close_time": 1771552799999, "quote_volume": 364531.2185, "trades": 1173, "taker_buy_base": 326.433, "taker_buy_quote": 198378.04573 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 607.37, "high": 608.19, "low": 605.97, "close": 606.56, "volume": 209.334, "close_time": 1771556399999, "quote_volume": 127061.08265, "trades": 713, "taker_buy_base": 97.056, "taker_buy_quote": 58916.53102 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 606.5, "high": 608.53, "low": 606.04, "close": 607.67, "volume": 444.25, "close_time": 1771559999999, "quote_volume": 269885.00344, "trades": 953, "taker_buy_base": 262.874, "taker_buy_quote": 159686.86856 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 607.73, "high": 609.07, "low": 605.05, "close": 608.4, "volume": 673.455, "close_time": 1771563599999, "quote_volume": 408962.1773, "trades": 1462, "taker_buy_base": 238.637, "taker_buy_quote": 144924.6445 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 608.46, "high": 613.8, "low": 608.01, "close": 611.72, "volume": 843.559, "close_time": 1771567199999, "quote_volume": 515578.34599, "trades": 1903, "taker_buy_base": 418.758, "taker_buy_quote": 255870.05577 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 611.8, "high": 612.68, "low": 610.0, "close": 611.82, "volume": 740.399, "close_time": 1771570799999, "quote_volume": 452760.85844, "trades": 1285, "taker_buy_base": 374.553, "taker_buy_quote": 229020.68639 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 611.92, "high": 612.56, "low": 610.74, "close": 611.89, "volume": 406.769, "close_time": 1771574399999, "quote_volume": 248807.5896, "trades": 971, "taker_buy_base": 147.374, "taker_buy_quote": 90146.71657 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 611.87, "high": 613.22, "low": 610.74, "close": 611.64, "volume": 548.893, "close_time": 1771577999999, "quote_volume": 335974.46433, "trades": 1147, "taker_buy_base": 295.814, "taker_buy_quote": 181085.03059 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 611.58, "high": 614.16, "low": 611.58, "close": 613.18, "volume": 1111.076, "close_time": 1771581599999, "quote_volume": 680969.82828, "trades": 1895, "taker_buy_base": 480.348, "taker_buy_quote": 294361.46355 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 613.15, "high": 615.15, "low": 611.7, "close": 611.98, "volume": 1039.873, "close_time": 1771585199999, "quote_volume": 637942.38279, "trades": 1942, "taker_buy_base": 308.997, "taker_buy_quote": 189612.59338 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 611.94, "high": 612.03, "low": 607.42, "close": 608.39, "volume": 1471.518, "close_time": 1771588799999, "quote_volume": 897000.00917, "trades": 2448, "taker_buy_base": 535.613, "taker_buy_quote": 326494.74107 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 608.45, "high": 610.24, "low": 608.07, "close": 609.26, "volume": 841.319, "close_time": 1771592399999, "quote_volume": 512342.88551, "trades": 1487, "taker_buy_base": 395.374, "taker_buy_quote": 240784.17974 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 609.34, "high": 609.34, "low": 601.03, "close": 604.27, "volume": 1778.461, "close_time": 1771595999999, "quote_volume": 1075850.3082, "trades": 3529, "taker_buy_base": 793.962, "taker_buy_quote": 480067.38135 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 603.95, "high": 610.85, "low": 603.67, "close": 609.19, "volume": 1104.287, "close_time": 1771599599999, "quote_volume": 670796.77963, "trades": 2899, "taker_buy_base": 615.204, "taker_buy_quote": 373567.22031 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 609.39, "high": 618.16, "low": 608.86, "close": 616.66, "volume": 3181.704, "close_time": 1771603199999, "quote_volume": 1954001.28518, "trades": 7293, "taker_buy_base": 1755.802, "taker_buy_quote": 1078042.96085 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 616.84, "high": 620.62, "low": 616.49, "close": 619.86, "volume": 2463.193, "close_time": 1771606799999, "quote_volume": 1523737.06951, "trades": 4102, "taker_buy_base": 1355.704, "taker_buy_quote": 838796.57083 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 619.91, "high": 623.5, "low": 615.98, "close": 623.24, "volume": 2971.594, "close_time": 1771610399999, "quote_volume": 1841090.58615, "trades": 4966, "taker_buy_base": 1545.266, "taker_buy_quote": 957662.38704 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 623.26, "high": 627.31, "low": 621.7, "close": 627.03, "volume": 2519.59, "close_time": 1771613999999, "quote_volume": 1573626.09222, "trades": 4299, "taker_buy_base": 1196.89, "taker_buy_quote": 747752.60036 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 627.05, "high": 628.23, "low": 624.67, "close": 625.95, "volume": 1939.068, "close_time": 1771617599999, "quote_volume": 1214353.70932, "trades": 2815, "taker_buy_base": 1075.306, "taker_buy_quote": 673477.2764 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 626.0, "high": 628.85, "low": 625.34, "close": 628.68, "volume": 1197.558, "close_time": 1771621199999, "quote_volume": 751276.02291, "trades": 2111, "taker_buy_base": 613.392, "taker_buy_quote": 384846.34112 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 628.64, "high": 629.52, "low": 626.66, "close": 626.86, "volume": 997.78, "close_time": 1771624799999, "quote_volume": 626838.45126, "trades": 1492, "taker_buy_base": 512.289, "taker_buy_quote": 321911.48554 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 626.79, "high": 627.45, "low": 624.72, "close": 626.92, "volume": 815.664, "close_time": 1771628399999, "quote_volume": 510625.39795, "trades": 1553, "taker_buy_base": 402.997, "taker_buy_quote": 252261.44378 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 626.87, "high": 627.54, "low": 624.6, "close": 625.78, "volume": 556.508, "close_time": 1771631999999, "quote_volume": 348286.14765, "trades": 1235, "taker_buy_base": 320.689, "taker_buy_quote": 200694.23914 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 625.64, "high": 627.99, "low": 623.83, "close": 624.44, "volume": 742.761, "close_time": 1771635599999, "quote_volume": 465391.54921, "trades": 1533, "taker_buy_base": 316.481, "taker_buy_quote": 198335.50539 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 624.5, "high": 628.06, "low": 624.5, "close": 627.56, "volume": 906.887, "close_time": 1771639199999, "quote_volume": 567762.22808, "trades": 1674, "taker_buy_base": 563.474, "taker_buy_quote": 352719.21793 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 627.79, "high": 628.42, "low": 626.89, "close": 627.4, "volume": 586.616, "close_time": 1771642799999, "quote_volume": 368218.28988, "trades": 1233, "taker_buy_base": 343.275, "taker_buy_quote": 215487.12508 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 627.4, "high": 627.45, "low": 624.55, "close": 625.01, "volume": 492.513, "close_time": 1771646399999, "quote_volume": 308241.60425, "trades": 1055, "taker_buy_base": 209.619, "taker_buy_quote": 131207.30641 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 625.05, "high": 627.06, "low": 624.67, "close": 626.96, "volume": 262.186, "close_time": 1771649999999, "quote_volume": 164024.49136, "trades": 938, "taker_buy_base": 148.672, "taker_buy_quote": 93019.3259 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 626.96, "high": 627.78, "low": 626.66, "close": 627.03, "volume": 221.249, "close_time": 1771653599999, "quote_volume": 138754.5494, "trades": 843, "taker_buy_base": 117.391, "taker_buy_quote": 73621.53271 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 627.02, "high": 627.26, "low": 625.14, "close": 625.63, "volume": 304.149, "close_time": 1771657199999, "quote_volume": 190418.56317, "trades": 923, "taker_buy_base": 113.879, "taker_buy_quote": 71294.67567 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 625.63, "high": 627.73, "low": 625.08, "close": 625.75, "volume": 762.115, "close_time": 1771660799999, "quote_volume": 477551.23063, "trades": 1322, "taker_buy_base": 393.59, "taker_buy_quote": 246635.25574 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 625.75, "high": 628.05, "low": 625.62, "close": 627.72, "volume": 355.065, "close_time": 1771664399999, "quote_volume": 222505.0022, "trades": 915, "taker_buy_base": 196.371, "taker_buy_quote": 123074.53833 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 627.72, "high": 630.51, "low": 627.5, "close": 628.51, "volume": 1158.63, "close_time": 1771667999999, "quote_volume": 729068.02061, "trades": 2216, "taker_buy_base": 582.799, "taker_buy_quote": 366728.33296 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 628.5, "high": 629.99, "low": 628.47, "close": 629.68, "volume": 312.155, "close_time": 1771671599999, "quote_volume": 196417.41611, "trades": 1045, "taker_buy_base": 153.029, "taker_buy_quote": 96295.77249 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 629.7, "high": 631.45, "low": 629.44, "close": 629.99, "volume": 660.071, "close_time": 1771675199999, "quote_volume": 416065.43931, "trades": 1650, "taker_buy_base": 363.533, "taker_buy_quote": 229169.4884 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 630.0, "high": 630.64, "low": 628.6, "close": 630.47, "volume": 677.66, "close_time": 1771678799999, "quote_volume": 426603.06702, "trades": 1378, "taker_buy_base": 284.826, "taker_buy_quote": 179322.35983 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 630.47, "high": 633.62, "low": 630.07, "close": 633.46, "volume": 614.714, "close_time": 1771682399999, "quote_volume": 388331.04247, "trades": 1636, "taker_buy_base": 356.524, "taker_buy_quote": 225223.74315 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 633.24, "high": 634.48, "low": 631.82, "close": 632.56, "volume": 1014.561, "close_time": 1771685999999, "quote_volume": 642314.16797, "trades": 2355, "taker_buy_base": 557.357, "taker_buy_quote": 352899.3226 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 632.49, "high": 633.17, "low": 627.35, "close": 627.51, "volume": 1313.463, "close_time": 1771689599999, "quote_volume": 827770.76759, "trades": 2623, "taker_buy_base": 551.298, "taker_buy_quote": 347513.83231 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 627.52, "high": 628.04, "low": 623.95, "close": 625.73, "volume": 1068.685, "close_time": 1771693199999, "quote_volume": 668338.47952, "trades": 2404, "taker_buy_base": 507.331, "taker_buy_quote": 317147.1727 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 625.75, "high": 628.1, "low": 625.08, "close": 627.26, "volume": 461.309, "close_time": 1771696799999, "quote_volume": 289061.91112, "trades": 1201, "taker_buy_base": 236.0, "taker_buy_quote": 147893.32055 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 627.44, "high": 629.37, "low": 626.89, "close": 628.45, "volume": 526.938, "close_time": 1771700399999, "quote_volume": 331014.28259, "trades": 1260, "taker_buy_base": 282.853, "taker_buy_quote": 177702.4052 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 628.45, "high": 628.46, "low": 626.44, "close": 626.77, "volume": 255.684, "close_time": 1771703999999, "quote_volume": 160450.40706, "trades": 849, "taker_buy_base": 128.083, "taker_buy_quote": 80396.24554 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 626.81, "high": 627.47, "low": 624.6, "close": 624.97, "volume": 415.793, "close_time": 1771707599999, "quote_volume": 260272.96953, "trades": 1137, "taker_buy_base": 107.962, "taker_buy_quote": 67611.55386 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 625.0, "high": 626.53, "low": 624.11, "close": 626.5, "volume": 327.291, "close_time": 1771711199999, "quote_volume": 204750.44136, "trades": 878, "taker_buy_base": 162.529, "taker_buy_quote": 101704.47599 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 626.51, "high": 627.09, "low": 625.26, "close": 625.72, "volume": 398.769, "close_time": 1771714799999, "quote_volume": 249769.38809, "trades": 1022, "taker_buy_base": 188.861, "taker_buy_quote": 118297.75869 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 625.58, "high": 626.46, "low": 623.92, "close": 625.45, "volume": 440.888, "close_time": 1771718399999, "quote_volume": 275751.70827, "trades": 1036, "taker_buy_base": 186.396, "taker_buy_quote": 116618.16063 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 625.44, "high": 625.79, "low": 622.7, "close": 624.13, "volume": 466.176, "close_time": 1771721999999, "quote_volume": 290851.52311, "trades": 1167, "taker_buy_base": 213.97, "taker_buy_quote": 133482.39892 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 624.11, "high": 626.53, "low": 624.11, "close": 626.18, "volume": 262.134, "close_time": 1771725599999, "quote_volume": 163948.51183, "trades": 902, "taker_buy_base": 110.996, "taker_buy_quote": 69403.23277 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 626.19, "high": 626.68, "low": 623.18, "close": 623.39, "volume": 308.506, "close_time": 1771729199999, "quote_volume": 192836.52749, "trades": 868, "taker_buy_base": 119.265, "taker_buy_quote": 74586.10473 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 623.44, "high": 624.07, "low": 620.38, "close": 621.19, "volume": 687.002, "close_time": 1771732799999, "quote_volume": 427082.05469, "trades": 1540, "taker_buy_base": 326.454, "taker_buy_quote": 202960.93813 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 621.04, "high": 622.04, "low": 620.39, "close": 620.87, "volume": 339.325, "close_time": 1771736399999, "quote_volume": 210803.07102, "trades": 675, "taker_buy_base": 139.704, "taker_buy_quote": 86787.53799 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 620.88, "high": 621.11, "low": 618.52, "close": 619.34, "volume": 1281.866, "close_time": 1771739999999, "quote_volume": 793713.57696, "trades": 1371, "taker_buy_base": 967.655, "taker_buy_quote": 599044.00289 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 619.33, "high": 621.9, "low": 619.17, "close": 621.67, "volume": 423.188, "close_time": 1771743599999, "quote_volume": 262818.35142, "trades": 860, "taker_buy_base": 226.422, "taker_buy_quote": 140595.38651 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 621.7, "high": 623.41, "low": 621.16, "close": 622.28, "volume": 617.588, "close_time": 1771747199999, "quote_volume": 384385.23128, "trades": 1141, "taker_buy_base": 254.977, "taker_buy_quote": 158679.30624 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 622.29, "high": 622.79, "low": 620.98, "close": 621.57, "volume": 463.639, "close_time": 1771750799999, "quote_volume": 288229.46905, "trades": 1013, "taker_buy_base": 249.464, "taker_buy_quote": 155051.24706 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 621.7, "high": 624.0, "low": 621.4, "close": 623.63, "volume": 219.801, "close_time": 1771754399999, "quote_volume": 136901.33663, "trades": 788, "taker_buy_base": 100.36, "taker_buy_quote": 62511.18858 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 623.68, "high": 624.58, "low": 623.16, "close": 623.48, "volume": 304.387, "close_time": 1771757999999, "quote_volume": 189949.68145, "trades": 984, "taker_buy_base": 168.373, "taker_buy_quote": 105075.27915 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 623.49, "high": 624.65, "low": 623.31, "close": 624.4, "volume": 274.561, "close_time": 1771761599999, "quote_volume": 171306.69432, "trades": 916, "taker_buy_base": 139.079, "taker_buy_quote": 86773.80673 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 624.34, "high": 624.47, "low": 620.3, "close": 620.76, "volume": 426.831, "close_time": 1771765199999, "quote_volume": 265394.67296, "trades": 1102, "taker_buy_base": 124.072, "taker_buy_quote": 77149.62798 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 620.65, "high": 621.93, "low": 617.95, "close": 619.43, "volume": 1019.608, "close_time": 1771768799999, "quote_volume": 631883.32787, "trades": 2159, "taker_buy_base": 491.231, "taker_buy_quote": 304441.52584 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 619.35, "high": 619.86, "low": 616.87, "close": 617.88, "volume": 800.45, "close_time": 1771772399999, "quote_volume": 495154.70039, "trades": 1511, "taker_buy_base": 430.123, "taker_buy_quote": 266091.31559 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 617.88, "high": 618.2, "low": 613.35, "close": 615.76, "volume": 1451.039, "close_time": 1771775999999, "quote_volume": 893082.62522, "trades": 2762, "taker_buy_base": 565.658, "taker_buy_quote": 348169.30656 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 615.76, "high": 616.02, "low": 612.16, "close": 613.61, "volume": 616.778, "close_time": 1771779599999, "quote_volume": 378462.95363, "trades": 1512, "taker_buy_base": 235.724, "taker_buy_quote": 144624.62476 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 613.63, "high": 613.71, "low": 609.78, "close": 610.83, "volume": 920.737, "close_time": 1771783199999, "quote_volume": 562577.83476, "trades": 1899, "taker_buy_base": 361.767, "taker_buy_quote": 221047.03186 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 610.87, "high": 612.87, "low": 610.57, "close": 611.24, "volume": 479.046, "close_time": 1771786799999, "quote_volume": 293050.6899, "trades": 1033, "taker_buy_base": 268.372, "taker_buy_quote": 164159.5398 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 611.3, "high": 612.38, "low": 610.3, "close": 612.2, "volume": 311.105, "close_time": 1771790399999, "quote_volume": 190191.48842, "trades": 938, "taker_buy_base": 183.961, "taker_buy_quote": 112452.3442 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 612.28, "high": 612.31, "low": 610.76, "close": 611.1, "volume": 261.475, "close_time": 1771793999999, "quote_volume": 159952.72782, "trades": 866, "taker_buy_base": 110.445, "taker_buy_quote": 67553.74074 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 611.16, "high": 614.26, "low": 611.16, "close": 613.75, "volume": 368.672, "close_time": 1771797599999, "quote_volume": 225983.90722, "trades": 1002, "taker_buy_base": 262.137, "taker_buy_quote": 160720.13212 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 613.82, "high": 616.07, "low": 613.46, "close": 615.47, "volume": 547.199, "close_time": 1771801199999, "quote_volume": 336454.11979, "trades": 1088, "taker_buy_base": 291.537, "taker_buy_quote": 179256.74943 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 615.44, "high": 615.75, "low": 613.36, "close": 614.56, "volume": 676.946, "close_time": 1771804799999, "quote_volume": 416056.35465, "trades": 963, "taker_buy_base": 357.503, "taker_buy_quote": 219708.75459 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 614.62, "high": 615.74, "low": 606.0, "close": 606.06, "volume": 1064.278, "close_time": 1771808399999, "quote_volume": 649514.12716, "trades": 2352, "taker_buy_base": 407.213, "taker_buy_quote": 248660.07965 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 606.08, "high": 606.36, "low": 583.02, "close": 586.14, "volume": 10783.274, "close_time": 1771811999999, "quote_volume": 6383771.50272, "trades": 18414, "taker_buy_base": 4606.006, "taker_buy_quote": 2728179.66322 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 586.15, "high": 589.36, "low": 584.54, "close": 587.18, "volume": 3169.471, "close_time": 1771815599999, "quote_volume": 1861666.92319, "trades": 4505, "taker_buy_base": 1631.613, "taker_buy_quote": 958434.5431 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 587.15, "high": 590.89, "low": 585.84, "close": 589.92, "volume": 1671.387, "close_time": 1771819199999, "quote_volume": 983288.0313, "trades": 2581, "taker_buy_base": 871.785, "taker_buy_quote": 512980.29111 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 590.06, "high": 590.31, "low": 585.94, "close": 587.19, "volume": 1797.077, "close_time": 1771822799999, "quote_volume": 1056787.50253, "trades": 2250, "taker_buy_base": 742.98, "taker_buy_quote": 436970.62504 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 587.23, "high": 596.12, "low": 587.21, "close": 593.67, "volume": 2638.043, "close_time": 1771826399999, "quote_volume": 1564288.10359, "trades": 4183, "taker_buy_base": 1333.521, "taker_buy_quote": 790652.40553 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 593.59, "high": 601.24, "low": 593.45, "close": 598.74, "volume": 2178.833, "close_time": 1771829999999, "quote_volume": 1302828.7215, "trades": 2894, "taker_buy_base": 1297.49, "taker_buy_quote": 776530.56605 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 598.71, "high": 599.85, "low": 596.53, "close": 599.2, "volume": 1062.258, "close_time": 1771833599999, "quote_volume": 635804.77895, "trades": 1883, "taker_buy_base": 512.855, "taker_buy_quote": 306987.80668 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 599.17, "high": 599.36, "low": 596.57, "close": 599.36, "volume": 1015.747, "close_time": 1771837199999, "quote_volume": 607288.13096, "trades": 1533, "taker_buy_base": 467.177, "taker_buy_quote": 279326.85563 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 599.42, "high": 610.37, "low": 599.42, "close": 609.03, "volume": 1943.436, "close_time": 1771840799999, "quote_volume": 1177786.9219, "trades": 3699, "taker_buy_base": 1079.5, "taker_buy_quote": 654149.76958 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 609.3, "high": 610.24, "low": 606.49, "close": 607.41, "volume": 1011.76, "close_time": 1771844399999, "quote_volume": 615103.63891, "trades": 1807, "taker_buy_base": 452.436, "taker_buy_quote": 275068.31932 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 607.51, "high": 608.85, "low": 605.91, "close": 606.51, "volume": 630.539, "close_time": 1771847999999, "quote_volume": 382868.30229, "trades": 1120, "taker_buy_base": 254.92, "taker_buy_quote": 154762.81181 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 606.57, "high": 612.46, "low": 604.78, "close": 610.48, "volume": 2023.503, "close_time": 1771851599999, "quote_volume": 1231570.46528, "trades": 3120, "taker_buy_base": 1103.317, "taker_buy_quote": 672022.72091 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 610.65, "high": 612.08, "low": 608.41, "close": 610.14, "volume": 2529.167, "close_time": 1771855199999, "quote_volume": 1543371.41536, "trades": 5165, "taker_buy_base": 1186.679, "taker_buy_quote": 724248.90577 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 610.15, "high": 611.17, "low": 606.08, "close": 608.44, "volume": 1902.435, "close_time": 1771858799999, "quote_volume": 1158982.69055, "trades": 3367, "taker_buy_base": 832.055, "taker_buy_quote": 506854.14838 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 608.64, "high": 610.4, "low": 604.34, "close": 604.48, "volume": 1674.335, "close_time": 1771862399999, "quote_volume": 1016615.81843, "trades": 2620, "taker_buy_base": 769.277, "taker_buy_quote": 467077.38278 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 604.45, "high": 606.27, "low": 601.11, "close": 602.36, "volume": 1287.413, "close_time": 1771865999999, "quote_volume": 776787.81362, "trades": 2404, "taker_buy_base": 582.718, "taker_buy_quote": 351706.59183 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 602.4, "high": 603.81, "low": 591.49, "close": 597.33, "volume": 3376.017, "close_time": 1771869599999, "quote_volume": 2017068.99169, "trades": 4856, "taker_buy_base": 1394.329, "taker_buy_quote": 832091.32511 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 597.2, "high": 601.08, "low": 595.46, "close": 597.54, "volume": 1509.794, "close_time": 1771873199999, "quote_volume": 902916.54896, "trades": 2748, "taker_buy_base": 887.227, "taker_buy_quote": 530679.50042 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 597.56, "high": 598.22, "low": 591.7, "close": 592.12, "volume": 1717.72, "close_time": 1771876799999, "quote_volume": 1021518.98, "trades": 2704, "taker_buy_base": 735.739, "taker_buy_quote": 437623.81777 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 592.21, "high": 595.58, "low": 590.14, "close": 595.18, "volume": 1752.648, "close_time": 1771880399999, "quote_volume": 1038750.35524, "trades": 2723, "taker_buy_base": 940.013, "taker_buy_quote": 557199.84097 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 595.14, "high": 597.45, "low": 594.7, "close": 595.97, "volume": 1063.583, "close_time": 1771883999999, "quote_volume": 633951.203, "trades": 1625, "taker_buy_base": 562.414, "taker_buy_quote": 335261.15569 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 596.14, "high": 598.58, "low": 595.6, "close": 596.68, "volume": 858.638, "close_time": 1771887599999, "quote_volume": 512890.19694, "trades": 1438, "taker_buy_base": 462.751, "taker_buy_quote": 276407.15847 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 596.67, "high": 598.25, "low": 595.38, "close": 596.19, "volume": 621.163, "close_time": 1771891199999, "quote_volume": 370728.14994, "trades": 1118, "taker_buy_base": 332.425, "taker_buy_quote": 198448.4461 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 596.26, "high": 602.66, "low": 596.01, "close": 602.18, "volume": 871.879, "close_time": 1771894799999, "quote_volume": 523213.55862, "trades": 2096, "taker_buy_base": 495.85, "taker_buy_quote": 297519.6422 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 602.13, "high": 602.2, "low": 589.74, "close": 597.7, "volume": 4396.205, "close_time": 1771898399999, "quote_volume": 2622963.14127, "trades": 7401, "taker_buy_base": 2059.184, "taker_buy_quote": 1229343.73605 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 597.69, "high": 601.35, "low": 596.82, "close": 598.11, "volume": 1390.696, "close_time": 1771901999999, "quote_volume": 832556.89768, "trades": 2172, "taker_buy_base": 683.459, "taker_buy_quote": 409123.96396 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 597.94, "high": 597.94, "low": 591.13, "close": 593.0, "volume": 1815.0, "close_time": 1771905599999, "quote_volume": 1078262.52142, "trades": 2850, "taker_buy_base": 904.95, "taker_buy_quote": 537563.32096 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 593.15, "high": 593.73, "low": 588.9, "close": 592.05, "volume": 1887.104, "close_time": 1771909199999, "quote_volume": 1116058.64928, "trades": 2896, "taker_buy_base": 867.425, "taker_buy_quote": 513007.62268 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 592.01, "high": 594.24, "low": 588.49, "close": 590.54, "volume": 1889.874, "close_time": 1771912799999, "quote_volume": 1116156.73296, "trades": 2539, "taker_buy_base": 778.282, "taker_buy_quote": 459796.46753 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 590.45, "high": 591.29, "low": 586.48, "close": 586.93, "volume": 1365.873, "close_time": 1771916399999, "quote_volume": 805296.38107, "trades": 2325, "taker_buy_base": 528.751, "taker_buy_quote": 311771.10228 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 586.93, "high": 590.24, "low": 586.06, "close": 589.5, "volume": 1181.797, "close_time": 1771919999999, "quote_volume": 695803.62076, "trades": 1948, "taker_buy_base": 678.522, "taker_buy_quote": 399534.20365 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 589.34, "high": 592.75, "low": 588.37, "close": 592.13, "volume": 801.878, "close_time": 1771923599999, "quote_volume": 473433.11334, "trades": 1598, "taker_buy_base": 443.549, "taker_buy_quote": 261895.02419 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 592.02, "high": 592.54, "low": 586.79, "close": 589.16, "volume": 939.903, "close_time": 1771927199999, "quote_volume": 553952.31814, "trades": 1764, "taker_buy_base": 429.878, "taker_buy_quote": 253295.48534 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 589.03, "high": 589.53, "low": 587.37, "close": 588.75, "volume": 1099.006, "close_time": 1771930799999, "quote_volume": 646861.2609, "trades": 1805, "taker_buy_base": 533.415, "taker_buy_quote": 313991.42081 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 588.75, "high": 589.15, "low": 585.86, "close": 586.93, "volume": 888.328, "close_time": 1771934399999, "quote_volume": 521410.11933, "trades": 1702, "taker_buy_base": 420.095, "taker_buy_quote": 246554.70786 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 586.96, "high": 588.37, "low": 585.53, "close": 585.97, "volume": 873.453, "close_time": 1771937999999, "quote_volume": 512418.19412, "trades": 1587, "taker_buy_base": 450.89, "taker_buy_quote": 264584.0212 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 586.03, "high": 586.52, "low": 579.2, "close": 582.65, "volume": 3325.181, "close_time": 1771941599999, "quote_volume": 1936715.40958, "trades": 5296, "taker_buy_base": 1301.386, "taker_buy_quote": 758229.93271 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 582.58, "high": 585.76, "low": 577.0, "close": 581.92, "volume": 3747.063, "close_time": 1771945199999, "quote_volume": 2176382.19302, "trades": 6315, "taker_buy_base": 1646.337, "taker_buy_quote": 956881.20882 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 582.03, "high": 587.4, "low": 580.49, "close": 586.11, "volume": 1921.131, "close_time": 1771948799999, "quote_volume": 1122754.03798, "trades": 3403, "taker_buy_base": 933.261, "taker_buy_quote": 545354.68203 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 585.98, "high": 589.68, "low": 583.82, "close": 587.84, "volume": 1848.506, "close_time": 1771952399999, "quote_volume": 1084972.49463, "trades": 3309, "taker_buy_base": 997.374, "taker_buy_quote": 585562.56292 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 587.98, "high": 589.68, "low": 585.82, "close": 586.62, "volume": 1853.566, "close_time": 1771955999999, "quote_volume": 1089402.32071, "trades": 2753, "taker_buy_base": 950.998, "taker_buy_quote": 559002.53678 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 586.6, "high": 589.59, "low": 584.89, "close": 588.16, "volume": 1187.397, "close_time": 1771959599999, "quote_volume": 697876.22267, "trades": 2095, "taker_buy_base": 609.455, "taker_buy_quote": 358240.89001 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 588.14, "high": 590.16, "low": 586.71, "close": 588.7, "volume": 814.809, "close_time": 1771963199999, "quote_volume": 479261.31439, "trades": 1735, "taker_buy_base": 398.062, "taker_buy_quote": 234171.44773 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 588.82, "high": 590.46, "low": 588.09, "close": 588.56, "volume": 611.198, "close_time": 1771966799999, "quote_volume": 360085.39913, "trades": 1276, "taker_buy_base": 253.301, "taker_buy_quote": 149252.46291 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 588.44, "high": 588.44, "low": 583.48, "close": 584.6, "volume": 656.544, "close_time": 1771970399999, "quote_volume": 384295.34723, "trades": 1549, "taker_buy_base": 266.147, "taker_buy_quote": 155707.24412 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 584.57, "high": 586.79, "low": 584.02, "close": 585.66, "volume": 644.26, "close_time": 1771973999999, "quote_volume": 377210.35234, "trades": 1373, "taker_buy_base": 349.852, "taker_buy_quote": 204850.33933 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 585.63, "high": 585.87, "low": 582.62, "close": 583.63, "volume": 1047.012, "close_time": 1771977599999, "quote_volume": 611870.33168, "trades": 1859, "taker_buy_base": 414.979, "taker_buy_quote": 242542.48713 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 583.81, "high": 585.14, "low": 581.7, "close": 584.45, "volume": 578.373, "close_time": 1771981199999, "quote_volume": 337429.29617, "trades": 1306, "taker_buy_base": 279.33, "taker_buy_quote": 162976.90044 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 584.38, "high": 600.38, "low": 583.86, "close": 597.62, "volume": 4194.81, "close_time": 1771984799999, "quote_volume": 2497921.17551, "trades": 7828, "taker_buy_base": 2300.244, "taker_buy_quote": 1368462.38201 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 597.52, "high": 602.02, "low": 597.52, "close": 598.14, "volume": 2302.689, "close_time": 1771988399999, "quote_volume": 1382116.27585, "trades": 3621, "taker_buy_base": 1383.559, "taker_buy_quote": 830669.4379 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 598.27, "high": 598.94, "low": 593.11, "close": 594.09, "volume": 1224.072, "close_time": 1771991999999, "quote_volume": 728202.81064, "trades": 2041, "taker_buy_base": 536.512, "taker_buy_quote": 319216.3059 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 594.06, "high": 596.36, "low": 590.91, "close": 595.38, "volume": 1239.244, "close_time": 1771995599999, "quote_volume": 736093.20699, "trades": 2338, "taker_buy_base": 619.034, "taker_buy_quote": 367728.1158 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 595.52, "high": 595.82, "low": 589.69, "close": 592.54, "volume": 1271.022, "close_time": 1771999199999, "quote_volume": 753410.10931, "trades": 2257, "taker_buy_base": 602.738, "taker_buy_quote": 357346.37893 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 592.41, "high": 595.45, "low": 592.2, "close": 593.59, "volume": 1155.211, "close_time": 1772002799999, "quote_volume": 686521.78734, "trades": 1603, "taker_buy_base": 937.858, "taker_buy_quote": 557456.57858 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 593.62, "high": 596.59, "low": 593.08, "close": 596.15, "volume": 914.401, "close_time": 1772006399999, "quote_volume": 544229.51035, "trades": 1671, "taker_buy_base": 429.156, "taker_buy_quote": 255429.98128 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 596.08, "high": 600.71, "low": 595.79, "close": 600.33, "volume": 983.849, "close_time": 1772009999999, "quote_volume": 588896.81226, "trades": 2094, "taker_buy_base": 586.895, "taker_buy_quote": 351273.77178 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 600.25, "high": 603.36, "low": 600.09, "close": 603.07, "volume": 1213.115, "close_time": 1772013599999, "quote_volume": 729586.89788, "trades": 2805, "taker_buy_base": 548.479, "taker_buy_quote": 329871.35026 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 603.02, "high": 603.89, "low": 600.54, "close": 602.72, "volume": 869.033, "close_time": 1772017199999, "quote_volume": 523300.28434, "trades": 1735, "taker_buy_base": 402.081, "taker_buy_quote": 242177.97007 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 602.74, "high": 605.36, "low": 601.84, "close": 604.94, "volume": 1080.655, "close_time": 1772020799999, "quote_volume": 652601.46135, "trades": 2172, "taker_buy_base": 569.363, "taker_buy_quote": 343981.67394 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 604.84, "high": 612.44, "low": 604.52, "close": 611.08, "volume": 1747.833, "close_time": 1772024399999, "quote_volume": 1064184.61236, "trades": 3902, "taker_buy_base": 1034.838, "taker_buy_quote": 629980.57107 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 611.23, "high": 616.55, "low": 611.23, "close": 614.23, "volume": 1926.652, "close_time": 1772027999999, "quote_volume": 1182641.51992, "trades": 4036, "taker_buy_base": 1118.409, "taker_buy_quote": 686569.07568 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 614.21, "high": 619.04, "low": 613.14, "close": 618.76, "volume": 2338.93, "close_time": 1772031599999, "quote_volume": 1440469.39679, "trades": 4260, "taker_buy_base": 1331.793, "taker_buy_quote": 820782.37697 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 618.69, "high": 623.22, "low": 616.01, "close": 621.66, "volume": 2842.599, "close_time": 1772035199999, "quote_volume": 1761162.9691, "trades": 5443, "taker_buy_base": 1754.533, "taker_buy_quote": 1087565.41476 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 621.43, "high": 626.11, "low": 621.06, "close": 625.55, "volume": 2196.415, "close_time": 1772038799999, "quote_volume": 1369600.5226, "trades": 4694, "taker_buy_base": 1075.674, "taker_buy_quote": 670849.30326 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 625.69, "high": 629.57, "low": 625.12, "close": 629.19, "volume": 2572.682, "close_time": 1772042399999, "quote_volume": 1614980.404, "trades": 4906, "taker_buy_base": 1375.345, "taker_buy_quote": 863384.51442 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 629.23, "high": 634.49, "low": 626.67, "close": 632.74, "volume": 1888.676, "close_time": 1772045999999, "quote_volume": 1192634.25818, "trades": 4271, "taker_buy_base": 1115.634, "taker_buy_quote": 704431.00613 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 632.75, "high": 633.41, "low": 628.48, "close": 632.33, "volume": 1662.66, "close_time": 1772049599999, "quote_volume": 1049662.37574, "trades": 3653, "taker_buy_base": 700.207, "taker_buy_quote": 442078.53553 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 632.37, "high": 633.37, "low": 630.07, "close": 631.82, "volume": 1370.875, "close_time": 1772053199999, "quote_volume": 865978.49848, "trades": 2425, "taker_buy_base": 740.766, "taker_buy_quote": 468035.90683 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 631.97, "high": 640.75, "low": 629.75, "close": 635.04, "volume": 3417.709, "close_time": 1772056799999, "quote_volume": 2171682.5116, "trades": 5940, "taker_buy_base": 2043.339, "taker_buy_quote": 1299119.37186 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 635.33, "high": 637.18, "low": 628.18, "close": 632.0, "volume": 1886.854, "close_time": 1772060399999, "quote_volume": 1194314.10428, "trades": 3410, "taker_buy_base": 1018.521, "taker_buy_quote": 645194.80423 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 631.87, "high": 635.0, "low": 624.4, "close": 629.48, "volume": 1734.695, "close_time": 1772063999999, "quote_volume": 1091055.32786, "trades": 3612, "taker_buy_base": 814.951, "taker_buy_quote": 512827.39832 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 629.47, "high": 633.88, "low": 627.57, "close": 630.16, "volume": 1449.595, "close_time": 1772067599999, "quote_volume": 914507.11399, "trades": 3354, "taker_buy_base": 705.985, "taker_buy_quote": 445646.64132 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 630.16, "high": 632.49, "low": 627.15, "close": 627.63, "volume": 1156.922, "close_time": 1772071199999, "quote_volume": 728616.24854, "trades": 2208, "taker_buy_base": 519.532, "taker_buy_quote": 327319.04531 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 627.64, "high": 628.8, "low": 625.5, "close": 628.07, "volume": 976.265, "close_time": 1772074799999, "quote_volume": 612001.85793, "trades": 1714, "taker_buy_base": 517.613, "taker_buy_quote": 324566.49228 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 628.09, "high": 628.67, "low": 626.43, "close": 627.92, "volume": 598.929, "close_time": 1772078399999, "quote_volume": 375932.92957, "trades": 1099, "taker_buy_base": 257.937, "taker_buy_quote": 161927.36879 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 627.72, "high": 632.47, "low": 627.49, "close": 630.67, "volume": 685.392, "close_time": 1772081999999, "quote_volume": 431878.53271, "trades": 1567, "taker_buy_base": 441.016, "taker_buy_quote": 277931.11741 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 630.67, "high": 630.8, "low": 626.26, "close": 628.5, "volume": 625.788, "close_time": 1772085599999, "quote_volume": 392929.64526, "trades": 1575, "taker_buy_base": 279.302, "taker_buy_quote": 175291.77107 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 628.41, "high": 629.71, "low": 625.91, "close": 626.67, "volume": 1098.774, "close_time": 1772089199999, "quote_volume": 689778.02568, "trades": 1796, "taker_buy_base": 321.481, "taker_buy_quote": 201822.37219 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 626.51, "high": 628.49, "low": 625.4, "close": 625.64, "volume": 579.445, "close_time": 1772092799999, "quote_volume": 363307.30758, "trades": 1319, "taker_buy_base": 286.425, "taker_buy_quote": 179640.27724 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 625.73, "high": 629.11, "low": 625.72, "close": 626.31, "volume": 1034.251, "close_time": 1772096399999, "quote_volume": 648808.67592, "trades": 1673, "taker_buy_base": 431.358, "taker_buy_quote": 270545.37947 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 626.31, "high": 630.32, "low": 625.96, "close": 629.51, "volume": 1214.851, "close_time": 1772099999999, "quote_volume": 764137.58188, "trades": 2306, "taker_buy_base": 657.353, "taker_buy_quote": 413487.64883 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 629.43, "high": 630.34, "low": 624.38, "close": 625.98, "volume": 1344.059, "close_time": 1772103599999, "quote_volume": 841868.03939, "trades": 1732, "taker_buy_base": 398.586, "taker_buy_quote": 249835.85855 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 626.0, "high": 626.84, "low": 622.88, "close": 622.96, "volume": 921.741, "close_time": 1772107199999, "quote_volume": 575558.73067, "trades": 1703, "taker_buy_base": 428.261, "taker_buy_quote": 267476.87365 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 623.06, "high": 626.82, "low": 622.85, "close": 626.61, "volume": 695.128, "close_time": 1772110799999, "quote_volume": 434546.52747, "trades": 1564, "taker_buy_base": 407.018, "taker_buy_quote": 254342.81071 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 626.67, "high": 628.17, "low": 625.14, "close": 626.51, "volume": 446.103, "close_time": 1772114399999, "quote_volume": 279517.28448, "trades": 1179, "taker_buy_base": 221.935, "taker_buy_quote": 139074.60666 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 626.47, "high": 628.5, "low": 621.04, "close": 625.48, "volume": 2066.629, "close_time": 1772117999999, "quote_volume": 1291834.91844, "trades": 3762, "taker_buy_base": 931.381, "taker_buy_quote": 582324.47311 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 625.33, "high": 626.1, "low": 618.71, "close": 623.28, "volume": 2831.373, "close_time": 1772121599999, "quote_volume": 1761308.64558, "trades": 4841, "taker_buy_base": 1344.061, "taker_buy_quote": 836179.92882 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 623.29, "high": 624.8, "low": 614.09, "close": 614.74, "volume": 2554.946, "close_time": 1772125199999, "quote_volume": 1581124.63844, "trades": 4349, "taker_buy_base": 1076.725, "taker_buy_quote": 666401.29806 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 614.58, "high": 619.1, "low": 614.49, "close": 616.79, "volume": 1092.052, "close_time": 1772128799999, "quote_volume": 674151.95264, "trades": 2196, "taker_buy_base": 511.075, "taker_buy_quote": 315545.27509 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 616.83, "high": 620.76, "low": 614.35, "close": 620.01, "volume": 1398.075, "close_time": 1772132399999, "quote_volume": 863649.94668, "trades": 2696, "taker_buy_base": 787.397, "taker_buy_quote": 486381.51966 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 620.03, "high": 625.39, "low": 620.02, "close": 624.58, "volume": 2438.948, "close_time": 1772135999999, "quote_volume": 1520291.44787, "trades": 3605, "taker_buy_base": 1545.624, "taker_buy_quote": 963296.08464 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 624.54, "high": 626.31, "low": 621.31, "close": 622.01, "volume": 1135.868, "close_time": 1772139599999, "quote_volume": 708171.51241, "trades": 1620, "taker_buy_base": 439.035, "taker_buy_quote": 273698.56277 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 621.99, "high": 624.06, "low": 620.7, "close": 623.6, "volume": 682.433, "close_time": 1772143199999, "quote_volume": 424640.39805, "trades": 1089, "taker_buy_base": 192.688, "taker_buy_quote": 119996.27612 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 623.5, "high": 626.24, "low": 623.16, "close": 626.1, "volume": 323.096, "close_time": 1772146799999, "quote_volume": 201676.80739, "trades": 1074, "taker_buy_base": 162.064, "taker_buy_quote": 101205.48579 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 626.02, "high": 626.85, "low": 624.38, "close": 625.81, "volume": 332.538, "close_time": 1772150399999, "quote_volume": 208080.33413, "trades": 1086, "taker_buy_base": 150.229, "taker_buy_quote": 94015.85524 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 625.81, "high": 626.36, "low": 623.33, "close": 625.24, "volume": 3070.424, "close_time": 1772153999999, "quote_volume": 1918398.46365, "trades": 2687, "taker_buy_base": 728.18, "taker_buy_quote": 454938.90787 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 625.28, "high": 626.37, "low": 622.52, "close": 625.76, "volume": 1063.568, "close_time": 1772157599999, "quote_volume": 664543.59948, "trades": 1915, "taker_buy_base": 506.255, "taker_buy_quote": 316332.34258 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 625.75, "high": 630.27, "low": 625.69, "close": 629.67, "volume": 741.229, "close_time": 1772161199999, "quote_volume": 465953.71027, "trades": 2061, "taker_buy_base": 445.978, "taker_buy_quote": 280296.12633 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 629.76, "high": 630.12, "low": 627.88, "close": 629.18, "volume": 626.296, "close_time": 1772164799999, "quote_volume": 393858.72999, "trades": 1779, "taker_buy_base": 332.849, "taker_buy_quote": 209317.77226 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 629.36, "high": 633.44, "low": 628.75, "close": 631.83, "volume": 1380.119, "close_time": 1772168399999, "quote_volume": 871170.3619, "trades": 2690, "taker_buy_base": 721.549, "taker_buy_quote": 455526.87653 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 631.77, "high": 633.68, "low": 629.98, "close": 631.78, "volume": 554.311, "close_time": 1772171999999, "quote_volume": 350356.13355, "trades": 1340, "taker_buy_base": 287.499, "taker_buy_quote": 181747.33642 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 631.76, "high": 631.83, "low": 628.36, "close": 628.88, "volume": 708.145, "close_time": 1772175599999, "quote_volume": 445982.9662, "trades": 1812, "taker_buy_base": 304.784, "taker_buy_quote": 191967.80194 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 628.72, "high": 628.78, "low": 624.96, "close": 627.14, "volume": 937.327, "close_time": 1772179199999, "quote_volume": 587241.1242, "trades": 1930, "taker_buy_base": 452.298, "taker_buy_quote": 283328.18473 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 627.07, "high": 629.37, "low": 626.36, "close": 628.45, "volume": 694.213, "close_time": 1772182799999, "quote_volume": 435813.65087, "trades": 1691, "taker_buy_base": 368.074, "taker_buy_quote": 231130.19998 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 628.41, "high": 629.97, "low": 624.17, "close": 624.59, "volume": 668.631, "close_time": 1772186399999, "quote_volume": 419168.89203, "trades": 1745, "taker_buy_base": 299.207, "taker_buy_quote": 187558.39064 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 624.42, "high": 624.66, "low": 616.39, "close": 616.87, "volume": 2200.996, "close_time": 1772189999999, "quote_volume": 1364982.71146, "trades": 3991, "taker_buy_base": 987.08, "taker_buy_quote": 612043.35705 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 616.8, "high": 619.09, "low": 613.24, "close": 614.98, "volume": 1797.066, "close_time": 1772193599999, "quote_volume": 1107793.28922, "trades": 3286, "taker_buy_base": 854.692, "taker_buy_quote": 527111.18299 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 614.86, "high": 616.8, "low": 613.3, "close": 614.78, "volume": 1132.941, "close_time": 1772197199999, "quote_volume": 696579.79629, "trades": 2422, "taker_buy_base": 511.407, "taker_buy_quote": 314513.42793 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 614.69, "high": 616.25, "low": 609.68, "close": 614.3, "volume": 2118.539, "close_time": 1772200799999, "quote_volume": 1298875.37807, "trades": 3824, "taker_buy_base": 1067.296, "taker_buy_quote": 654443.90209 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 614.21, "high": 615.54, "low": 610.79, "close": 611.8, "volume": 2132.496, "close_time": 1772204399999, "quote_volume": 1306864.89997, "trades": 3038, "taker_buy_base": 966.318, "taker_buy_quote": 592566.33374 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 611.55, "high": 615.48, "low": 610.67, "close": 614.41, "volume": 1199.66, "close_time": 1772207999999, "quote_volume": 735323.84178, "trades": 2470, "taker_buy_base": 632.119, "taker_buy_quote": 387446.91647 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 614.34, "high": 614.69, "low": 610.0, "close": 610.08, "volume": 1277.769, "close_time": 1772211599999, "quote_volume": 781981.60429, "trades": 2358, "taker_buy_base": 582.569, "taker_buy_quote": 356595.50815 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 610.04, "high": 612.48, "low": 606.71, "close": 612.39, "volume": 1739.451, "close_time": 1772215199999, "quote_volume": 1058931.84204, "trades": 2971, "taker_buy_base": 889.903, "taker_buy_quote": 541827.41574 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 612.39, "high": 612.9, "low": 609.78, "close": 610.1, "volume": 635.282, "close_time": 1772218799999, "quote_volume": 388415.75552, "trades": 1364, "taker_buy_base": 239.444, "taker_buy_quote": 146406.67689 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 609.86, "high": 610.41, "low": 607.63, "close": 609.73, "volume": 590.876, "close_time": 1772222399999, "quote_volume": 360069.89111, "trades": 1223, "taker_buy_base": 304.309, "taker_buy_quote": 185477.47781 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 609.74, "high": 611.69, "low": 609.51, "close": 611.18, "volume": 384.047, "close_time": 1772225999999, "quote_volume": 234566.9568, "trades": 1021, "taker_buy_base": 205.478, "taker_buy_quote": 125513.25191 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 611.05, "high": 612.83, "low": 609.91, "close": 611.05, "volume": 409.924, "close_time": 1772229599999, "quote_volume": 250704.55577, "trades": 1027, "taker_buy_base": 234.128, "taker_buy_quote": 143170.75455 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 611.12, "high": 611.99, "low": 605.31, "close": 611.75, "volume": 1122.736, "close_time": 1772233199999, "quote_volume": 684135.13223, "trades": 2248, "taker_buy_base": 545.743, "taker_buy_quote": 332961.35086 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 611.73, "high": 614.23, "low": 611.63, "close": 613.94, "volume": 786.134, "close_time": 1772236799999, "quote_volume": 482164.95562, "trades": 1755, "taker_buy_base": 407.261, "taker_buy_quote": 249785.3283 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 613.89, "high": 615.23, "low": 612.17, "close": 614.51, "volume": 610.732, "close_time": 1772240399999, "quote_volume": 374810.18824, "trades": 1444, "taker_buy_base": 298.392, "taker_buy_quote": 183167.00038 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 614.46, "high": 614.81, "low": 612.16, "close": 612.55, "volume": 404.316, "close_time": 1772243999999, "quote_volume": 248105.51548, "trades": 966, "taker_buy_base": 177.861, "taker_buy_quote": 109156.11074 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 612.34, "high": 615.18, "low": 612.15, "close": 615.02, "volume": 299.123, "close_time": 1772247599999, "quote_volume": 183539.18933, "trades": 965, "taker_buy_base": 170.892, "taker_buy_quote": 104874.93835 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 615.05, "high": 615.58, "low": 613.26, "close": 614.82, "volume": 391.111, "close_time": 1772251199999, "quote_volume": 240314.72794, "trades": 1007, "taker_buy_base": 180.847, "taker_buy_quote": 111121.59652 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 614.9, "high": 615.39, "low": 610.66, "close": 612.48, "volume": 543.45, "close_time": 1772254799999, "quote_volume": 333292.75315, "trades": 1282, "taker_buy_base": 213.768, "taker_buy_quote": 131126.48466 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 612.48, "high": 613.3, "low": 610.18, "close": 611.25, "volume": 630.989, "close_time": 1772258399999, "quote_volume": 385915.27632, "trades": 1394, "taker_buy_base": 380.532, "taker_buy_quote": 232749.56485 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 611.14, "high": 611.19, "low": 590.72, "close": 592.57, "volume": 6189.025, "close_time": 1772261999999, "quote_volume": 3713065.49434, "trades": 10622, "taker_buy_base": 2106.618, "taker_buy_quote": 1263076.92432 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 592.38, "high": 601.51, "low": 590.58, "close": 597.51, "volume": 3094.14, "close_time": 1772265599999, "quote_volume": 1846098.47994, "trades": 5903, "taker_buy_base": 1509.488, "taker_buy_quote": 900862.68258 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 597.42, "high": 597.42, "low": 590.63, "close": 591.42, "volume": 1548.647, "close_time": 1772269199999, "quote_volume": 919100.57332, "trades": 3309, "taker_buy_base": 585.095, "taker_buy_quote": 347326.26369 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 591.21, "high": 594.72, "low": 589.2, "close": 591.66, "volume": 1347.846, "close_time": 1772272799999, "quote_volume": 797277.23266, "trades": 2632, "taker_buy_base": 636.2, "taker_buy_quote": 376550.95985 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 591.51, "high": 595.28, "low": 588.71, "close": 594.4, "volume": 2069.203, "close_time": 1772276399999, "quote_volume": 1224647.31433, "trades": 3213, "taker_buy_base": 1134.619, "taker_buy_quote": 671480.36876 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 594.38, "high": 598.61, "low": 594.18, "close": 594.68, "volume": 1977.259, "close_time": 1772279999999, "quote_volume": 1179196.75649, "trades": 2540, "taker_buy_base": 1226.481, "taker_buy_quote": 731571.06732 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 594.69, "high": 598.28, "low": 594.18, "close": 596.99, "volume": 873.671, "close_time": 1772283599999, "quote_volume": 521036.97564, "trades": 1657, "taker_buy_base": 531.564, "taker_buy_quote": 316928.48433 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 597.03, "high": 603.74, "low": 595.25, "close": 603.24, "volume": 2909.906, "close_time": 1772287199999, "quote_volume": 1746458.99983, "trades": 4896, "taker_buy_base": 1691.908, "taker_buy_quote": 1015356.78358 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 603.28, "high": 606.0, "low": 599.5, "close": 600.61, "volume": 3143.671, "close_time": 1772290799999, "quote_volume": 1895689.53351, "trades": 4491, "taker_buy_base": 1429.337, "taker_buy_quote": 862226.50469 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 600.65, "high": 604.82, "low": 598.38, "close": 604.01, "volume": 2050.855, "close_time": 1772294399999, "quote_volume": 1235839.94812, "trades": 2624, "taker_buy_base": 1345.294, "taker_buy_quote": 810970.74676 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 604.05, "high": 605.09, "low": 602.06, "close": 603.8, "volume": 1469.317, "close_time": 1772297999999, "quote_volume": 886580.91732, "trades": 1846, "taker_buy_base": 489.091, "taker_buy_quote": 295274.01128 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 603.81, "high": 606.34, "low": 600.63, "close": 605.87, "volume": 1009.741, "close_time": 1772301599999, "quote_volume": 608768.24827, "trades": 1882, "taker_buy_base": 502.8, "taker_buy_quote": 303276.57963 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 605.68, "high": 613.63, "low": 604.43, "close": 611.88, "volume": 1423.774, "close_time": 1772305199999, "quote_volume": 866658.5192, "trades": 3224, "taker_buy_base": 861.515, "taker_buy_quote": 524383.03849 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 611.85, "high": 614.91, "low": 608.39, "close": 613.23, "volume": 2331.752, "close_time": 1772308799999, "quote_volume": 1427009.4668, "trades": 3757, "taker_buy_base": 1296.892, "taker_buy_quote": 793956.51969 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 613.21, "high": 619.65, "low": 612.05, "close": 618.23, "volume": 1827.381, "close_time": 1772312399999, "quote_volume": 1127240.85033, "trades": 3300, "taker_buy_base": 1093.395, "taker_buy_quote": 674499.8635 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 618.16, "high": 618.44, "low": 614.12, "close": 616.26, "volume": 1162.029, "close_time": 1772315999999, "quote_volume": 715768.40553, "trades": 2179, "taker_buy_base": 479.189, "taker_buy_quote": 295238.41712 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 616.41, "high": 621.58, "low": 616.03, "close": 617.99, "volume": 1321.823, "close_time": 1772319599999, "quote_volume": 817826.01796, "trades": 3079, "taker_buy_base": 844.712, "taker_buy_quote": 522782.31797 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 617.98, "high": 618.36, "low": 615.43, "close": 617.14, "volume": 363.379, "close_time": 1772323199999, "quote_volume": 224186.75698, "trades": 1225, "taker_buy_base": 174.226, "taker_buy_quote": 107491.51946 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 617.34, "high": 618.35, "low": 615.53, "close": 618.06, "volume": 524.818, "close_time": 1772326799999, "quote_volume": 323957.1058, "trades": 1646, "taker_buy_base": 233.209, "taker_buy_quote": 144001.58943 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 617.88, "high": 628.24, "low": 614.65, "close": 625.11, "volume": 2082.424, "close_time": 1772330399999, "quote_volume": 1294806.5212, "trades": 4795, "taker_buy_base": 1246.137, "taker_buy_quote": 775466.77172 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 625.24, "high": 631.58, "low": 625.06, "close": 629.72, "volume": 3278.339, "close_time": 1772333999999, "quote_volume": 2064620.02568, "trades": 6028, "taker_buy_base": 1872.548, "taker_buy_quote": 1179314.23341 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 629.87, "high": 632.14, "low": 628.01, "close": 628.56, "volume": 1627.231, "close_time": 1772337599999, "quote_volume": 1025093.68062, "trades": 2701, "taker_buy_base": 744.132, "taker_buy_quote": 468870.57272 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 628.62, "high": 631.27, "low": 625.74, "close": 629.81, "volume": 1842.721, "close_time": 1772341199999, "quote_volume": 1158526.09301, "trades": 2960, "taker_buy_base": 945.04, "taker_buy_quote": 594404.52047 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 629.82, "high": 630.99, "low": 627.67, "close": 627.83, "volume": 1007.032, "close_time": 1772344799999, "quote_volume": 634286.8408, "trades": 1757, "taker_buy_base": 472.732, "taker_buy_quote": 297866.39262 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 627.82, "high": 628.24, "low": 623.08, "close": 625.16, "volume": 1458.37, "close_time": 1772348399999, "quote_volume": 911622.34509, "trades": 2687, "taker_buy_base": 596.05, "taker_buy_quote": 372514.04689 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 625.21, "high": 626.0, "low": 623.47, "close": 625.29, "volume": 519.184, "close_time": 1772351999999, "quote_volume": 324468.17792, "trades": 1211, "taker_buy_base": 276.429, "taker_buy_quote": 172725.62187 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 625.38, "high": 626.58, "low": 619.26, "close": 620.3, "volume": 1282.339, "close_time": 1772355599999, "quote_volume": 799021.88237, "trades": 2435, "taker_buy_base": 566.924, "taker_buy_quote": 353422.89387 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 620.24, "high": 623.43, "low": 618.77, "close": 620.08, "volume": 1199.862, "close_time": 1772359199999, "quote_volume": 745427.38562, "trades": 2133, "taker_buy_base": 580.827, "taker_buy_quote": 360866.7677 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 620.09, "high": 623.59, "low": 619.07, "close": 623.17, "volume": 1016.132, "close_time": 1772362799999, "quote_volume": 631568.37949, "trades": 1821, "taker_buy_base": 533.255, "taker_buy_quote": 331512.68602 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 623.14, "high": 624.51, "low": 622.58, "close": 622.84, "volume": 482.083, "close_time": 1772366399999, "quote_volume": 300539.90703, "trades": 1283, "taker_buy_base": 252.95, "taker_buy_quote": 157707.41303 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 622.83, "high": 623.31, "low": 620.55, "close": 620.55, "volume": 890.656, "close_time": 1772369999999, "quote_volume": 554143.33594, "trades": 1585, "taker_buy_base": 285.178, "taker_buy_quote": 177416.34526 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 620.75, "high": 628.88, "low": 619.8, "close": 625.99, "volume": 1568.845, "close_time": 1772373599999, "quote_volume": 979583.53221, "trades": 3314, "taker_buy_base": 849.183, "taker_buy_quote": 530302.20278 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 625.98, "high": 629.56, "low": 625.69, "close": 627.81, "volume": 1191.989, "close_time": 1772377199999, "quote_volume": 747816.76454, "trades": 2245, "taker_buy_base": 619.083, "taker_buy_quote": 388438.83669 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 627.83, "high": 629.8, "low": 626.36, "close": 626.49, "volume": 1316.653, "close_time": 1772380799999, "quote_volume": 827450.86646, "trades": 2415, "taker_buy_base": 501.799, "taker_buy_quote": 315478.20109 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 626.78, "high": 629.64, "low": 619.94, "close": 622.98, "volume": 2089.048, "close_time": 1772384399999, "quote_volume": 1306652.47855, "trades": 3707, "taker_buy_base": 912.942, "taker_buy_quote": 571497.82205 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 622.97, "high": 623.67, "low": 617.46, "close": 619.59, "volume": 2250.198, "close_time": 1772387999999, "quote_volume": 1396884.03378, "trades": 3369, "taker_buy_base": 1249.068, "taker_buy_quote": 775422.72333 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 619.64, "high": 625.42, "low": 619.42, "close": 623.06, "volume": 1466.242, "close_time": 1772391599999, "quote_volume": 913499.04034, "trades": 2555, "taker_buy_base": 835.043, "taker_buy_quote": 520220.33668 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 623.0, "high": 623.25, "low": 618.59, "close": 619.78, "volume": 1389.206, "close_time": 1772395199999, "quote_volume": 862212.17849, "trades": 2417, "taker_buy_base": 672.086, "taker_buy_quote": 417167.67305 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 619.71, "high": 620.57, "low": 611.41, "close": 612.55, "volume": 2429.832, "close_time": 1772398799999, "quote_volume": 1494901.63937, "trades": 4068, "taker_buy_base": 895.001, "taker_buy_quote": 551105.69802 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 612.5, "high": 617.61, "low": 611.88, "close": 611.99, "volume": 2622.069, "close_time": 1772402399999, "quote_volume": 1610435.64453, "trades": 4005, "taker_buy_base": 868.36, "taker_buy_quote": 533161.75864 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 611.95, "high": 618.9, "low": 611.01, "close": 615.35, "volume": 2736.834, "close_time": 1772405999999, "quote_volume": 1685544.06016, "trades": 5374, "taker_buy_base": 1400.921, "taker_buy_quote": 863037.62496 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 615.35, "high": 621.08, "low": 614.4, "close": 618.01, "volume": 2204.25, "close_time": 1772409599999, "quote_volume": 1364902.69165, "trades": 4920, "taker_buy_base": 1285.376, "taker_buy_quote": 795920.1533 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 618.01, "high": 622.4, "low": 614.44, "close": 619.98, "volume": 1808.334, "close_time": 1772413199999, "quote_volume": 1116762.81924, "trades": 4603, "taker_buy_base": 847.355, "taker_buy_quote": 523356.21194 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 619.98, "high": 624.34, "low": 618.63, "close": 621.61, "volume": 911.306, "close_time": 1772416799999, "quote_volume": 566548.3339, "trades": 2349, "taker_buy_base": 438.035, "taker_buy_quote": 272353.81411 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 621.88, "high": 625.25, "low": 617.39, "close": 622.14, "volume": 1239.576, "close_time": 1772420399999, "quote_volume": 770729.36464, "trades": 2757, "taker_buy_base": 700.532, "taker_buy_quote": 435772.07472 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 622.18, "high": 625.65, "low": 620.56, "close": 624.44, "volume": 790.038, "close_time": 1772423999999, "quote_volume": 492820.95614, "trades": 1660, "taker_buy_base": 459.039, "taker_buy_quote": 286316.72451 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 624.47, "high": 624.87, "low": 622.16, "close": 623.29, "volume": 663.568, "close_time": 1772427599999, "quote_volume": 413834.592, "trades": 1377, "taker_buy_base": 253.022, "taker_buy_quote": 157776.20283 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 623.37, "high": 625.71, "low": 621.22, "close": 623.41, "volume": 674.288, "close_time": 1772431199999, "quote_volume": 420559.26181, "trades": 1513, "taker_buy_base": 337.354, "taker_buy_quote": 210541.63786 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 623.6, "high": 623.6, "low": 616.54, "close": 617.27, "volume": 963.06, "close_time": 1772434799999, "quote_volume": 596573.01308, "trades": 2294, "taker_buy_base": 364.504, "taker_buy_quote": 225758.7312 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 617.19, "high": 617.55, "low": 613.0, "close": 616.58, "volume": 790.654, "close_time": 1772438399999, "quote_volume": 486483.29821, "trades": 2084, "taker_buy_base": 412.801, "taker_buy_quote": 254073.8831 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 616.71, "high": 619.19, "low": 612.96, "close": 618.56, "volume": 1324.688, "close_time": 1772441999999, "quote_volume": 815487.0334, "trades": 2771, "taker_buy_base": 657.917, "taker_buy_quote": 405378.40921 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 618.56, "high": 622.11, "low": 617.96, "close": 618.85, "volume": 1235.676, "close_time": 1772445599999, "quote_volume": 766175.4178, "trades": 2303, "taker_buy_base": 650.617, "taker_buy_quote": 403503.9184 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 618.84, "high": 621.04, "low": 617.46, "close": 620.95, "volume": 577.42, "close_time": 1772449199999, "quote_volume": 357471.85563, "trades": 1286, "taker_buy_base": 306.435, "taker_buy_quote": 189720.02798 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 620.93, "high": 622.97, "low": 618.7, "close": 622.1, "volume": 1487.72, "close_time": 1772452799999, "quote_volume": 923447.42738, "trades": 2202, "taker_buy_base": 530.677, "taker_buy_quote": 329542.16691 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 622.18, "high": 623.1, "low": 619.64, "close": 621.85, "volume": 1509.379, "close_time": 1772456399999, "quote_volume": 937981.93771, "trades": 2106, "taker_buy_base": 579.154, "taker_buy_quote": 359923.46989 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 621.84, "high": 624.29, "low": 617.42, "close": 620.12, "volume": 4482.108, "close_time": 1772459999999, "quote_volume": 2782932.42918, "trades": 6261, "taker_buy_base": 1365.865, "taker_buy_quote": 848719.6374 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 620.14, "high": 635.0, "low": 618.6, "close": 633.89, "volume": 3215.458, "close_time": 1772463599999, "quote_volume": 2016501.28794, "trades": 7185, "taker_buy_base": 1775.962, "taker_buy_quote": 1115229.24763 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 633.86, "high": 649.67, "low": 633.63, "close": 646.25, "volume": 8152.73, "close_time": 1772467199999, "quote_volume": 5253045.83177, "trades": 17420, "taker_buy_base": 4183.256, "taker_buy_quote": 2693483.32097 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 646.26, "high": 653.02, "low": 645.73, "close": 649.32, "volume": 4154.484, "close_time": 1772470799999, "quote_volume": 2698573.75168, "trades": 7229, "taker_buy_base": 2204.802, "taker_buy_quote": 1432673.8009 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 649.38, "high": 650.09, "low": 640.97, "close": 644.48, "volume": 2122.364, "close_time": 1772474399999, "quote_volume": 1369677.10539, "trades": 3955, "taker_buy_base": 909.692, "taker_buy_quote": 587047.27063 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 644.54, "high": 644.63, "low": 638.88, "close": 639.82, "volume": 3142.685, "close_time": 1772477999999, "quote_volume": 2018825.9063, "trades": 4500, "taker_buy_base": 2104.511, "taker_buy_quote": 1352312.15018 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 639.84, "high": 640.11, "low": 635.94, "close": 636.55, "volume": 2506.579, "close_time": 1772481599999, "quote_volume": 1598870.15307, "trades": 4251, "taker_buy_base": 1145.663, "taker_buy_quote": 730711.14372 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 636.65, "high": 637.39, "low": 632.55, "close": 634.87, "volume": 4362.514, "close_time": 1772485199999, "quote_volume": 2774688.40232, "trades": 5085, "taker_buy_base": 2768.226, "taker_buy_quote": 1761792.63069 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 634.94, "high": 636.37, "low": 632.97, "close": 635.83, "volume": 1291.032, "close_time": 1772488799999, "quote_volume": 819242.46046, "trades": 2561, "taker_buy_base": 610.336, "taker_buy_quote": 387290.46261 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 635.96, "high": 640.65, "low": 635.96, "close": 639.89, "volume": 1279.417, "close_time": 1772492399999, "quote_volume": 816493.01911, "trades": 2521, "taker_buy_base": 654.246, "taker_buy_quote": 417580.18867 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 639.73, "high": 640.49, "low": 636.56, "close": 637.72, "volume": 1420.718, "close_time": 1772495999999, "quote_volume": 906703.58596, "trades": 2387, "taker_buy_base": 692.357, "taker_buy_quote": 441920.695 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 637.68, "high": 641.38, "low": 636.63, "close": 640.58, "volume": 1320.786, "close_time": 1772499599999, "quote_volume": 843632.67188, "trades": 2849, "taker_buy_base": 707.131, "taker_buy_quote": 451727.23398 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 640.6, "high": 642.33, "low": 635.61, "close": 635.62, "volume": 1461.137, "close_time": 1772503199999, "quote_volume": 933903.20142, "trades": 3412, "taker_buy_base": 794.238, "taker_buy_quote": 507792.95442 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 635.62, "high": 637.9, "low": 633.38, "close": 635.62, "volume": 1550.258, "close_time": 1772506799999, "quote_volume": 984891.93398, "trades": 3155, "taker_buy_base": 812.738, "taker_buy_quote": 516293.93324 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 635.57, "high": 636.12, "low": 633.94, "close": 635.49, "volume": 714.396, "close_time": 1772510399999, "quote_volume": 453657.94611, "trades": 1590, "taker_buy_base": 376.429, "taker_buy_quote": 239025.89749 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 635.54, "high": 637.31, "low": 633.94, "close": 634.19, "volume": 507.409, "close_time": 1772513999999, "quote_volume": 322551.77384, "trades": 1495, "taker_buy_base": 236.005, "taker_buy_quote": 150080.42812 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 634.16, "high": 638.43, "low": 628.79, "close": 632.13, "volume": 2334.982, "close_time": 1772517599999, "quote_volume": 1477283.53114, "trades": 4304, "taker_buy_base": 1164.795, "taker_buy_quote": 736711.76001 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 632.12, "high": 633.75, "low": 630.25, "close": 633.24, "volume": 1283.993, "close_time": 1772521199999, "quote_volume": 811422.27701, "trades": 2134, "taker_buy_base": 582.557, "taker_buy_quote": 368218.42051 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 633.13, "high": 635.76, "low": 632.71, "close": 633.23, "volume": 1115.939, "close_time": 1772524799999, "quote_volume": 707498.69503, "trades": 2274, "taker_buy_base": 637.78, "taker_buy_quote": 404338.98652 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 633.23, "high": 634.14, "low": 622.42, "close": 623.74, "volume": 2322.499, "close_time": 1772528399999, "quote_volume": 1460476.29808, "trades": 5002, "taker_buy_base": 805.154, "taker_buy_quote": 505655.87323 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 623.83, "high": 626.81, "low": 620.84, "close": 622.43, "volume": 1807.607, "close_time": 1772531999999, "quote_volume": 1126992.11641, "trades": 3227, "taker_buy_base": 736.975, "taker_buy_quote": 459679.1657 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 622.27, "high": 626.56, "low": 621.39, "close": 625.58, "volume": 1542.002, "close_time": 1772535599999, "quote_volume": 961430.53709, "trades": 2772, "taker_buy_base": 762.228, "taker_buy_quote": 475340.34926 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 625.59, "high": 627.41, "low": 624.57, "close": 626.39, "volume": 929.62, "close_time": 1772539199999, "quote_volume": 582096.90632, "trades": 1861, "taker_buy_base": 428.731, "taker_buy_quote": 268507.32106 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 626.51, "high": 631.81, "low": 626.08, "close": 627.45, "volume": 1285.474, "close_time": 1772542799999, "quote_volume": 807539.69182, "trades": 2663, "taker_buy_base": 765.186, "taker_buy_quote": 480777.05365 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 627.77, "high": 627.77, "low": 623.3, "close": 624.53, "volume": 718.2, "close_time": 1772546399999, "quote_volume": 448936.4381, "trades": 1848, "taker_buy_base": 380.811, "taker_buy_quote": 238024.25618 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 624.5, "high": 629.07, "low": 620.74, "close": 623.55, "volume": 1755.803, "close_time": 1772549999999, "quote_volume": 1096782.97373, "trades": 4046, "taker_buy_base": 1016.285, "taker_buy_quote": 635165.23134 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 623.66, "high": 630.67, "low": 622.43, "close": 630.55, "volume": 3118.861, "close_time": 1772553599999, "quote_volume": 1957436.45773, "trades": 7130, "taker_buy_base": 2094.668, "taker_buy_quote": 1315376.65882 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 630.48, "high": 638.92, "low": 628.69, "close": 634.61, "volume": 2782.663, "close_time": 1772557199999, "quote_volume": 1763938.84552, "trades": 6754, "taker_buy_base": 1686.405, "taker_buy_quote": 1069447.34153 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 634.79, "high": 635.02, "low": 629.44, "close": 633.94, "volume": 1282.288, "close_time": 1772560799999, "quote_volume": 811062.57005, "trades": 2759, "taker_buy_base": 599.945, "taker_buy_quote": 379528.23308 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 633.99, "high": 638.1, "low": 631.85, "close": 634.66, "volume": 1131.212, "close_time": 1772564399999, "quote_volume": 718829.04352, "trades": 2530, "taker_buy_base": 606.608, "taker_buy_quote": 385568.23123 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 634.73, "high": 635.37, "low": 631.55, "close": 633.16, "volume": 1255.29, "close_time": 1772567999999, "quote_volume": 795581.13284, "trades": 2874, "taker_buy_base": 618.386, "taker_buy_quote": 392046.61766 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 633.3, "high": 633.69, "low": 630.28, "close": 631.63, "volume": 878.706, "close_time": 1772571599999, "quote_volume": 555419.02011, "trades": 2040, "taker_buy_base": 335.073, "taker_buy_quote": 211817.30039 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 631.68, "high": 631.68, "low": 628.51, "close": 630.11, "volume": 710.247, "close_time": 1772575199999, "quote_volume": 447330.97665, "trades": 1669, "taker_buy_base": 275.798, "taker_buy_quote": 173717.68491 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 630.18, "high": 634.52, "low": 630.09, "close": 633.97, "volume": 757.69, "close_time": 1772578799999, "quote_volume": 479937.63986, "trades": 1829, "taker_buy_base": 409.061, "taker_buy_quote": 259054.24038 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 633.82, "high": 636.88, "low": 632.75, "close": 633.53, "volume": 1483.34, "close_time": 1772582399999, "quote_volume": 941069.45834, "trades": 2440, "taker_buy_base": 990.315, "taker_buy_quote": 628340.0019 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 633.5, "high": 634.58, "low": 629.62, "close": 631.97, "volume": 857.127, "close_time": 1772585999999, "quote_volume": 542046.68217, "trades": 2159, "taker_buy_base": 355.623, "taker_buy_quote": 224986.15066 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 632.11, "high": 636.66, "low": 630.73, "close": 633.92, "volume": 1794.389, "close_time": 1772589599999, "quote_volume": 1138229.20498, "trades": 2890, "taker_buy_base": 1196.839, "taker_buy_quote": 759480.83094 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 634.09, "high": 634.62, "low": 630.66, "close": 634.16, "volume": 613.515, "close_time": 1772593199999, "quote_volume": 388017.16192, "trades": 2185, "taker_buy_base": 287.658, "taker_buy_quote": 181935.0814 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 633.98, "high": 634.45, "low": 626.13, "close": 629.28, "volume": 1168.726, "close_time": 1772596799999, "quote_volume": 735661.87049, "trades": 3117, "taker_buy_base": 487.179, "taker_buy_quote": 306626.06098 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 629.28, "high": 630.55, "low": 627.16, "close": 629.96, "volume": 868.332, "close_time": 1772600399999, "quote_volume": 546045.22082, "trades": 2701, "taker_buy_base": 426.365, "taker_buy_quote": 268121.87131 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 630.0, "high": 633.72, "low": 628.87, "close": 632.58, "volume": 865.938, "close_time": 1772603999999, "quote_volume": 546473.50111, "trades": 4678, "taker_buy_base": 458.782, "taker_buy_quote": 289616.48308 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 632.58, "high": 635.77, "low": 631.33, "close": 634.92, "volume": 971.465, "close_time": 1772607599999, "quote_volume": 615376.97352, "trades": 5344, "taker_buy_base": 527.317, "taker_buy_quote": 334075.65112 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 634.92, "high": 640.99, "low": 634.01, "close": 639.99, "volume": 1850.409, "close_time": 1772611199999, "quote_volume": 1180458.20428, "trades": 7243, "taker_buy_base": 1252.798, "taker_buy_quote": 799579.05182 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 640.02, "high": 652.49, "low": 638.92, "close": 651.28, "volume": 3126.641, "close_time": 1772614799999, "quote_volume": 2017014.0464, "trades": 9374, "taker_buy_base": 1975.868, "taker_buy_quote": 1275593.7997 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 651.3, "high": 654.83, "low": 649.61, "close": 651.84, "volume": 4437.188, "close_time": 1772618399999, "quote_volume": 2894129.5768, "trades": 9535, "taker_buy_base": 2417.581, "taker_buy_quote": 1577079.33281 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 651.84, "high": 654.23, "low": 650.48, "close": 651.25, "volume": 2859.811, "close_time": 1772621999999, "quote_volume": 1865176.91714, "trades": 6010, "taker_buy_base": 1450.759, "taker_buy_quote": 946101.08241 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 651.39, "high": 652.55, "low": 647.49, "close": 650.46, "volume": 1920.325, "close_time": 1772625599999, "quote_volume": 1248342.68779, "trades": 4263, "taker_buy_base": 613.754, "taker_buy_quote": 399113.90873 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 650.46, "high": 651.45, "low": 645.86, "close": 650.75, "volume": 2036.874, "close_time": 1772629199999, "quote_volume": 1322134.06056, "trades": 4740, "taker_buy_base": 1069.969, "taker_buy_quote": 694831.81343 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 650.75, "high": 654.22, "low": 650.18, "close": 653.5, "volume": 2401.613, "close_time": 1772632799999, "quote_volume": 1566830.69132, "trades": 4420, "taker_buy_base": 1398.724, "taker_buy_quote": 912880.62937 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 653.48, "high": 657.57, "low": 648.88, "close": 652.0, "volume": 5064.288, "close_time": 1772636399999, "quote_volume": 3304077.41754, "trades": 10242, "taker_buy_base": 2615.387, "taker_buy_quote": 1706310.57349 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 651.98, "high": 662.13, "low": 651.29, "close": 661.57, "volume": 4664.471, "close_time": 1772639999999, "quote_volume": 3066329.61884, "trades": 9383, "taker_buy_base": 2416.481, "taker_buy_quote": 1589091.32612 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 661.34, "high": 662.85, "low": 656.08, "close": 659.86, "volume": 3318.568, "close_time": 1772643599999, "quote_volume": 2189141.15604, "trades": 6016, "taker_buy_base": 1800.459, "taker_buy_quote": 1188224.55705 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 659.78, "high": 660.96, "low": 655.13, "close": 658.52, "volume": 2246.284, "close_time": 1772647199999, "quote_volume": 1478393.55097, "trades": 4862, "taker_buy_base": 1061.751, "taker_buy_quote": 698735.46486 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 658.56, "high": 662.08, "low": 656.38, "close": 661.75, "volume": 3236.034, "close_time": 1772650799999, "quote_volume": 2135318.43149, "trades": 3952, "taker_buy_base": 1536.86, "taker_buy_quote": 1014073.12509 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 661.74, "high": 666.45, "low": 661.19, "close": 662.9, "volume": 3261.772, "close_time": 1772654399999, "quote_volume": 2164586.05652, "trades": 5201, "taker_buy_base": 2086.176, "taker_buy_quote": 1384387.83338 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 662.94, "high": 663.51, "low": 660.45, "close": 660.86, "volume": 1109.687, "close_time": 1772657999999, "quote_volume": 734322.5505, "trades": 2302, "taker_buy_base": 399.337, "taker_buy_quote": 264352.35827 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 660.94, "high": 661.38, "low": 658.95, "close": 660.34, "volume": 656.802, "close_time": 1772661599999, "quote_volume": 433540.52696, "trades": 1931, "taker_buy_base": 276.87, "taker_buy_quote": 182781.62218 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 660.32, "high": 662.66, "low": 657.15, "close": 657.31, "volume": 874.51, "close_time": 1772665199999, "quote_volume": 576927.1727, "trades": 2425, "taker_buy_base": 374.998, "taker_buy_quote": 247496.37801 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 657.32, "high": 659.35, "low": 656.63, "close": 658.12, "volume": 926.731, "close_time": 1772668799999, "quote_volume": 609699.80822, "trades": 2641, "taker_buy_base": 440.043, "taker_buy_quote": 289507.339 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 658.15, "high": 660.27, "low": 656.43, "close": 657.95, "volume": 846.73, "close_time": 1772672399999, "quote_volume": 557663.03595, "trades": 3345, "taker_buy_base": 435.811, "taker_buy_quote": 287070.59933 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 657.99, "high": 661.17, "low": 652.63, "close": 653.33, "volume": 1029.541, "close_time": 1772675999999, "quote_volume": 675721.31209, "trades": 2917, "taker_buy_base": 499.921, "taker_buy_quote": 328124.29195 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 653.17, "high": 657.14, "low": 652.82, "close": 654.22, "volume": 1379.838, "close_time": 1772679599999, "quote_volume": 903567.84834, "trades": 3824, "taker_buy_base": 691.73, "taker_buy_quote": 453005.65752 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 654.28, "high": 655.55, "low": 652.84, "close": 654.45, "volume": 1206.881, "close_time": 1772683199999, "quote_volume": 789351.35542, "trades": 3075, "taker_buy_base": 574.859, "taker_buy_quote": 375972.69978 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 654.46, "high": 657.75, "low": 654.04, "close": 655.5, "volume": 967.084, "close_time": 1772686799999, "quote_volume": 634204.85239, "trades": 2707, "taker_buy_base": 605.533, "taker_buy_quote": 397081.11135 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 655.5, "high": 656.37, "low": 652.75, "close": 653.36, "volume": 714.804, "close_time": 1772690399999, "quote_volume": 467567.82983, "trades": 2141, "taker_buy_base": 275.808, "taker_buy_quote": 180439.46761 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 653.44, "high": 655.48, "low": 650.45, "close": 654.46, "volume": 859.302, "close_time": 1772693999999, "quote_volume": 560620.95109, "trades": 2953, "taker_buy_base": 402.042, "taker_buy_quote": 262418.04903 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 654.52, "high": 655.12, "low": 648.75, "close": 650.46, "volume": 3052.308, "close_time": 1772697599999, "quote_volume": 1988423.10273, "trades": 3818, "taker_buy_base": 911.349, "taker_buy_quote": 593356.6556 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 650.48, "high": 653.0, "low": 649.72, "close": 652.78, "volume": 621.596, "close_time": 1772701199999, "quote_volume": 404829.16204, "trades": 2434, "taker_buy_base": 361.086, "taker_buy_quote": 235225.17654 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 652.79, "high": 657.29, "low": 652.7, "close": 656.06, "volume": 1289.906, "close_time": 1772704799999, "quote_volume": 844584.1565, "trades": 2646, "taker_buy_base": 693.369, "taker_buy_quote": 454033.90625 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 656.12, "high": 665.5, "low": 655.63, "close": 664.16, "volume": 2494.499, "close_time": 1772708399999, "quote_volume": 1648166.52348, "trades": 4498, "taker_buy_base": 1675.776, "taker_buy_quote": 1106945.56951 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 664.23, "high": 664.48, "low": 658.82, "close": 659.21, "volume": 1420.583, "close_time": 1772711999999, "quote_volume": 939426.75773, "trades": 2796, "taker_buy_base": 628.647, "taker_buy_quote": 415387.96474 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 659.21, "high": 660.95, "low": 655.3, "close": 660.02, "volume": 1385.087, "close_time": 1772715599999, "quote_volume": 911392.55721, "trades": 3403, "taker_buy_base": 825.043, "taker_buy_quote": 542755.89605 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 660.39, "high": 660.39, "low": 653.54, "close": 657.37, "volume": 1841.455, "close_time": 1772719199999, "quote_volume": 1209172.23378, "trades": 3772, "taker_buy_base": 1052.364, "taker_buy_quote": 690822.76319 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 657.59, "high": 658.71, "low": 652.71, "close": 656.78, "volume": 4804.325, "close_time": 1772722799999, "quote_volume": 3148438.32425, "trades": 6468, "taker_buy_base": 2704.58, "taker_buy_quote": 1772174.1995 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 657.0, "high": 657.53, "low": 648.28, "close": 653.05, "volume": 3837.788, "close_time": 1772726399999, "quote_volume": 2499252.85759, "trades": 5930, "taker_buy_base": 1664.888, "taker_buy_quote": 1084461.12627 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 653.11, "high": 653.76, "low": 646.28, "close": 652.77, "volume": 2345.108, "close_time": 1772729999999, "quote_volume": 1525247.49205, "trades": 4561, "taker_buy_base": 1116.914, "taker_buy_quote": 726899.09646 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 652.79, "high": 654.81, "low": 646.75, "close": 647.54, "volume": 1778.66, "close_time": 1772733599999, "quote_volume": 1155201.91434, "trades": 3401, "taker_buy_base": 923.806, "taker_buy_quote": 599700.35821 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 647.52, "high": 650.7, "low": 646.43, "close": 650.22, "volume": 1414.021, "close_time": 1772737199999, "quote_volume": 916868.26886, "trades": 3278, "taker_buy_base": 829.211, "taker_buy_quote": 537772.49627 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 650.29, "high": 653.52, "low": 647.81, "close": 648.53, "volume": 1139.284, "close_time": 1772740799999, "quote_volume": 741025.53405, "trades": 2632, "taker_buy_base": 527.113, "taker_buy_quote": 343071.03978 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 648.61, "high": 651.71, "low": 647.91, "close": 650.95, "volume": 816.504, "close_time": 1772744399999, "quote_volume": 530891.68273, "trades": 2214, "taker_buy_base": 461.631, "taker_buy_quote": 300183.03043 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 650.75, "high": 652.44, "low": 646.78, "close": 647.49, "volume": 918.145, "close_time": 1772747999999, "quote_volume": 596294.61866, "trades": 1915, "taker_buy_base": 396.496, "taker_buy_quote": 257469.33096 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 647.71, "high": 649.78, "low": 646.47, "close": 648.66, "volume": 604.946, "close_time": 1772751599999, "quote_volume": 391958.17695, "trades": 1576, "taker_buy_base": 286.386, "taker_buy_quote": 185575.15654 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 648.68, "high": 650.0, "low": 647.04, "close": 647.96, "volume": 619.882, "close_time": 1772755199999, "quote_volume": 401839.54566, "trades": 1519, "taker_buy_base": 208.857, "taker_buy_quote": 135415.94658 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 647.93, "high": 649.84, "low": 646.56, "close": 647.7, "volume": 300.264, "close_time": 1772758799999, "quote_volume": 194686.72581, "trades": 1465, "taker_buy_base": 163.127, "taker_buy_quote": 105791.52206 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 647.7, "high": 651.67, "low": 645.52, "close": 651.03, "volume": 927.9, "close_time": 1772762399999, "quote_volume": 601736.43731, "trades": 1995, "taker_buy_base": 573.44, "taker_buy_quote": 371874.83469 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 651.05, "high": 651.56, "low": 649.32, "close": 650.03, "volume": 480.363, "close_time": 1772765999999, "quote_volume": 312441.05755, "trades": 1449, "taker_buy_base": 213.798, "taker_buy_quote": 139044.41 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 649.97, "high": 650.56, "low": 648.11, "close": 649.72, "volume": 759.181, "close_time": 1772769599999, "quote_volume": 492916.43232, "trades": 2115, "taker_buy_base": 396.157, "taker_buy_quote": 257203.69037 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 649.73, "high": 650.02, "low": 641.16, "close": 644.23, "volume": 1102.894, "close_time": 1772773199999, "quote_volume": 711542.71351, "trades": 2991, "taker_buy_base": 412.954, "taker_buy_quote": 266451.73924 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 644.09, "high": 646.53, "low": 642.66, "close": 644.9, "volume": 798.251, "close_time": 1772776799999, "quote_volume": 514247.51427, "trades": 2179, "taker_buy_base": 470.831, "taker_buy_quote": 303383.34943 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 644.89, "high": 646.5, "low": 643.75, "close": 645.13, "volume": 452.575, "close_time": 1772780399999, "quote_volume": 291870.05334, "trades": 1696, "taker_buy_base": 244.432, "taker_buy_quote": 157643.24373 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 645.13, "high": 647.97, "low": 643.83, "close": 646.88, "volume": 726.065, "close_time": 1772783999999, "quote_volume": 469311.29472, "trades": 2185, "taker_buy_base": 465.159, "taker_buy_quote": 300704.21071 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 646.88, "high": 646.98, "low": 644.12, "close": 644.53, "volume": 463.132, "close_time": 1772787599999, "quote_volume": 298872.42191, "trades": 1904, "taker_buy_base": 235.583, "taker_buy_quote": 152027.7216 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 644.59, "high": 645.28, "low": 639.23, "close": 640.89, "volume": 1416.281, "close_time": 1772791199999, "quote_volume": 908156.43697, "trades": 3220, "taker_buy_base": 523.073, "taker_buy_quote": 335303.4526 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 640.88, "high": 641.67, "low": 639.63, "close": 639.85, "volume": 574.275, "close_time": 1772794799999, "quote_volume": 368042.83413, "trades": 2006, "taker_buy_base": 320.535, "taker_buy_quote": 205432.27318 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 639.85, "high": 640.2, "low": 637.27, "close": 637.5, "volume": 665.032, "close_time": 1772798399999, "quote_volume": 424781.00549, "trades": 2126, "taker_buy_base": 274.121, "taker_buy_quote": 175089.45815 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 637.49, "high": 638.67, "low": 634.77, "close": 637.71, "volume": 1247.011, "close_time": 1772801999999, "quote_volume": 794196.82792, "trades": 3137, "taker_buy_base": 632.958, "taker_buy_quote": 403219.28672 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 637.64, "high": 641.0, "low": 633.37, "close": 633.53, "volume": 2355.244, "close_time": 1772805599999, "quote_volume": 1502184.42369, "trades": 4366, "taker_buy_base": 959.683, "taker_buy_quote": 612184.37689 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 633.53, "high": 634.18, "low": 624.75, "close": 626.58, "volume": 3531.658, "close_time": 1772809199999, "quote_volume": 2224072.60301, "trades": 7613, "taker_buy_base": 1281.751, "taker_buy_quote": 807460.95376 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 626.47, "high": 632.63, "low": 625.05, "close": 628.03, "volume": 1947.157, "close_time": 1772812799999, "quote_volume": 1223412.3764, "trades": 4861, "taker_buy_base": 985.387, "taker_buy_quote": 619362.56024 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 627.99, "high": 631.32, "low": 626.67, "close": 629.13, "volume": 1744.621, "close_time": 1772816399999, "quote_volume": 1097892.42459, "trades": 3152, "taker_buy_base": 716.332, "taker_buy_quote": 450718.69668 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 629.08, "high": 630.59, "low": 625.95, "close": 628.2, "volume": 1139.571, "close_time": 1772819999999, "quote_volume": 715598.03741, "trades": 2722, "taker_buy_base": 497.745, "taker_buy_quote": 312554.62339 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 628.14, "high": 631.92, "low": 628.14, "close": 630.71, "volume": 602.065, "close_time": 1772823599999, "quote_volume": 379570.86426, "trades": 1854, "taker_buy_base": 347.015, "taker_buy_quote": 218797.82474 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 630.78, "high": 633.86, "low": 629.9, "close": 630.66, "volume": 1519.987, "close_time": 1772827199999, "quote_volume": 960145.87063, "trades": 2205, "taker_buy_base": 734.773, "taker_buy_quote": 464817.72383 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 630.66, "high": 631.49, "low": 627.63, "close": 629.12, "volume": 1106.653, "close_time": 1772830799999, "quote_volume": 696400.83532, "trades": 2113, "taker_buy_base": 479.774, "taker_buy_quote": 301917.26595 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 629.19, "high": 629.96, "low": 627.81, "close": 629.76, "volume": 477.692, "close_time": 1772834399999, "quote_volume": 300495.49341, "trades": 1486, "taker_buy_base": 245.354, "taker_buy_quote": 154375.31124 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 629.77, "high": 630.84, "low": 628.98, "close": 630.05, "volume": 287.252, "close_time": 1772837999999, "quote_volume": 180942.07136, "trades": 1294, "taker_buy_base": 184.385, "taker_buy_quote": 116146.48617 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 630.06, "high": 630.19, "low": 626.96, "close": 627.2, "volume": 450.022, "close_time": 1772841599999, "quote_volume": 282728.13129, "trades": 2108, "taker_buy_base": 209.917, "taker_buy_quote": 131885.26055 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 627.22, "high": 629.79, "low": 626.44, "close": 629.19, "volume": 350.811, "close_time": 1772845199999, "quote_volume": 220417.85546, "trades": 1957, "taker_buy_base": 200.497, "taker_buy_quote": 125973.09313 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 629.11, "high": 629.71, "low": 628.01, "close": 628.47, "volume": 424.117, "close_time": 1772848799999, "quote_volume": 266654.23661, "trades": 1555, "taker_buy_base": 183.513, "taker_buy_quote": 115393.75199 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 628.46, "high": 628.78, "low": 626.4, "close": 627.62, "volume": 326.086, "close_time": 1772852399999, "quote_volume": 204588.72764, "trades": 1334, "taker_buy_base": 182.155, "taker_buy_quote": 114291.27347 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 627.62, "high": 629.74, "low": 626.73, "close": 627.02, "volume": 505.256, "close_time": 1772855999999, "quote_volume": 317426.42832, "trades": 1715, "taker_buy_base": 264.694, "taker_buy_quote": 166328.90125 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 627.07, "high": 627.67, "low": 624.73, "close": 627.25, "volume": 561.673, "close_time": 1772859599999, "quote_volume": 351736.14933, "trades": 2012, "taker_buy_base": 240.863, "taker_buy_quote": 150860.08662 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 627.22, "high": 628.57, "low": 626.78, "close": 627.52, "volume": 343.598, "close_time": 1772863199999, "quote_volume": 215658.65669, "trades": 1726, "taker_buy_base": 187.723, "taker_buy_quote": 117826.50874 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 627.48, "high": 627.76, "low": 626.22, "close": 626.37, "volume": 339.589, "close_time": 1772866799999, "quote_volume": 212918.6044, "trades": 1542, "taker_buy_base": 108.02, "taker_buy_quote": 67749.32505 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 626.48, "high": 628.1, "low": 625.31, "close": 627.78, "volume": 448.772, "close_time": 1772870399999, "quote_volume": 281275.66753, "trades": 1480, "taker_buy_base": 243.773, "taker_buy_quote": 152847.3099 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 627.73, "high": 629.29, "low": 627.54, "close": 628.2, "volume": 519.587, "close_time": 1772873999999, "quote_volume": 326563.10588, "trades": 1928, "taker_buy_base": 319.868, "taker_buy_quote": 201013.97132 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 628.23, "high": 630.3, "low": 627.48, "close": 629.73, "volume": 1095.918, "close_time": 1772877599999, "quote_volume": 689712.59187, "trades": 1786, "taker_buy_base": 324.549, "taker_buy_quote": 204313.72652 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 629.75, "high": 630.0, "low": 626.68, "close": 626.82, "volume": 422.009, "close_time": 1772881199999, "quote_volume": 265275.33346, "trades": 1633, "taker_buy_base": 200.338, "taker_buy_quote": 126004.07683 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 626.82, "high": 629.02, "low": 626.52, "close": 627.75, "volume": 473.297, "close_time": 1772884799999, "quote_volume": 297263.35932, "trades": 1676, "taker_buy_base": 291.399, "taker_buy_quote": 183013.76029 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 627.74, "high": 628.2, "low": 626.38, "close": 626.79, "volume": 919.067, "close_time": 1772888399999, "quote_volume": 576653.96124, "trades": 1834, "taker_buy_base": 642.142, "taker_buy_quote": 402948.52231 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 626.8, "high": 627.6, "low": 626.32, "close": 626.77, "volume": 441.35, "close_time": 1772891999999, "quote_volume": 276780.44781, "trades": 1557, "taker_buy_base": 219.617, "taker_buy_quote": 137733.48743 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 626.78, "high": 627.83, "low": 623.73, "close": 627.47, "volume": 1225.022, "close_time": 1772895599999, "quote_volume": 767362.88155, "trades": 1913, "taker_buy_base": 815.237, "taker_buy_quote": 511025.54079 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 627.41, "high": 627.73, "low": 623.93, "close": 625.26, "volume": 579.554, "close_time": 1772899199999, "quote_volume": 362720.63256, "trades": 1561, "taker_buy_base": 252.813, "taker_buy_quote": 158192.35441 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 625.23, "high": 625.23, "low": 622.6, "close": 624.25, "volume": 1714.719, "close_time": 1772902799999, "quote_volume": 1070062.74862, "trades": 2709, "taker_buy_base": 1291.179, "taker_buy_quote": 805804.73356 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 624.35, "high": 625.13, "low": 623.32, "close": 623.54, "volume": 2926.958, "close_time": 1772906399999, "quote_volume": 1827561.56971, "trades": 3517, "taker_buy_base": 2212.447, "taker_buy_quote": 1381379.77977 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 623.55, "high": 623.79, "low": 620.34, "close": 622.51, "volume": 2225.357, "close_time": 1772909999999, "quote_volume": 1383782.82202, "trades": 3528, "taker_buy_base": 1424.928, "taker_buy_quote": 885962.83281 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 622.51, "high": 622.52, "low": 618.46, "close": 619.75, "volume": 1499.693, "close_time": 1772913599999, "quote_volume": 930421.12151, "trades": 2669, "taker_buy_base": 473.584, "taker_buy_quote": 293814.81404 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 619.74, "high": 621.91, "low": 619.74, "close": 621.0, "volume": 359.924, "close_time": 1772917199999, "quote_volume": 223523.19348, "trades": 1281, "taker_buy_base": 139.994, "taker_buy_quote": 86925.43823 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 621.06, "high": 622.43, "low": 620.33, "close": 621.25, "volume": 402.027, "close_time": 1772920799999, "quote_volume": 249779.43667, "trades": 1229, "taker_buy_base": 132.26, "taker_buy_quote": 82191.08977 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 621.29, "high": 621.51, "low": 617.68, "close": 619.89, "volume": 653.346, "close_time": 1772924399999, "quote_volume": 405063.79049, "trades": 1595, "taker_buy_base": 313.785, "taker_buy_quote": 194585.33122 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 619.93, "high": 620.82, "low": 619.7, "close": 620.28, "volume": 210.661, "close_time": 1772927999999, "quote_volume": 130677.96338, "trades": 1216, "taker_buy_base": 86.682, "taker_buy_quote": 53770.02066 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 620.33, "high": 622.01, "low": 618.95, "close": 619.24, "volume": 312.371, "close_time": 1772931599999, "quote_volume": 193906.50179, "trades": 1502, "taker_buy_base": 152.457, "taker_buy_quote": 94653.10775 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 619.24, "high": 620.33, "low": 617.99, "close": 619.93, "volume": 323.512, "close_time": 1772935199999, "quote_volume": 200365.26557, "trades": 1234, "taker_buy_base": 183.75, "taker_buy_quote": 113796.6127 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 619.93, "high": 620.01, "low": 615.32, "close": 616.1, "volume": 1754.062, "close_time": 1772938799999, "quote_volume": 1083208.13697, "trades": 2758, "taker_buy_base": 518.696, "taker_buy_quote": 320454.74578 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 616.06, "high": 617.72, "low": 615.86, "close": 616.98, "volume": 676.576, "close_time": 1772942399999, "quote_volume": 417392.94563, "trades": 1761, "taker_buy_base": 441.922, "taker_buy_quote": 272656.23984 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 616.99, "high": 617.92, "low": 614.25, "close": 615.24, "volume": 734.929, "close_time": 1772945999999, "quote_volume": 452932.55857, "trades": 2161, "taker_buy_base": 389.842, "taker_buy_quote": 240344.05833 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 615.25, "high": 618.89, "low": 615.25, "close": 618.11, "volume": 549.582, "close_time": 1772949599999, "quote_volume": 339446.83441, "trades": 2076, "taker_buy_base": 305.654, "taker_buy_quote": 188761.94648 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 618.11, "high": 619.49, "low": 617.55, "close": 619.05, "volume": 469.073, "close_time": 1772953199999, "quote_volume": 290107.88525, "trades": 2253, "taker_buy_base": 245.34, "taker_buy_quote": 151726.55976 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 619.05, "high": 622.27, "low": 618.9, "close": 619.92, "volume": 794.287, "close_time": 1772956799999, "quote_volume": 492854.87226, "trades": 2282, "taker_buy_base": 455.759, "taker_buy_quote": 282826.62757 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 619.92, "high": 620.19, "low": 618.04, "close": 619.52, "volume": 517.447, "close_time": 1772960399999, "quote_volume": 320439.64758, "trades": 1451, "taker_buy_base": 285.285, "taker_buy_quote": 176647.03254 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 619.52, "high": 621.67, "low": 619.0, "close": 620.2, "volume": 654.943, "close_time": 1772963999999, "quote_volume": 406299.49273, "trades": 1828, "taker_buy_base": 426.131, "taker_buy_quote": 264380.52829 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 620.22, "high": 624.9, "low": 620.21, "close": 623.13, "volume": 1638.285, "close_time": 1772967599999, "quote_volume": 1020981.13077, "trades": 2977, "taker_buy_base": 1156.185, "taker_buy_quote": 720651.22292 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 622.97, "high": 622.98, "low": 618.9, "close": 620.32, "volume": 568.81, "close_time": 1772971199999, "quote_volume": 353002.53577, "trades": 2466, "taker_buy_base": 278.232, "taker_buy_quote": 172683.8322 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 620.32, "high": 621.14, "low": 614.72, "close": 619.32, "volume": 1565.601, "close_time": 1772974799999, "quote_volume": 967043.89434, "trades": 3308, "taker_buy_base": 453.068, "taker_buy_quote": 280205.7943 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 619.31, "high": 619.8, "low": 613.05, "close": 616.41, "volume": 1753.15, "close_time": 1772978399999, "quote_volume": 1079442.9936, "trades": 4074, "taker_buy_base": 670.851, "taker_buy_quote": 412976.80873 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 616.42, "high": 618.08, "low": 615.53, "close": 617.76, "volume": 588.852, "close_time": 1772981999999, "quote_volume": 363313.53313, "trades": 2118, "taker_buy_base": 296.871, "taker_buy_quote": 183176.90399 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 617.86, "high": 618.06, "low": 615.41, "close": 616.21, "volume": 634.232, "close_time": 1772985599999, "quote_volume": 391109.83787, "trades": 1704, "taker_buy_base": 270.554, "taker_buy_quote": 166884.70688 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 616.17, "high": 616.48, "low": 611.86, "close": 612.99, "volume": 1034.93, "close_time": 1772989199999, "quote_volume": 635597.48186, "trades": 2624, "taker_buy_base": 407.069, "taker_buy_quote": 249974.45311 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 612.94, "high": 615.05, "low": 612.6, "close": 613.21, "volume": 754.875, "close_time": 1772992799999, "quote_volume": 463171.39483, "trades": 1896, "taker_buy_base": 383.509, "taker_buy_quote": 235322.01724 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 613.21, "high": 614.2, "low": 612.03, "close": 613.59, "volume": 352.166, "close_time": 1772996399999, "quote_volume": 215908.0083, "trades": 1397, "taker_buy_base": 163.337, "taker_buy_quote": 100160.75729 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 613.59, "high": 619.76, "low": 613.25, "close": 618.98, "volume": 896.146, "close_time": 1772999999999, "quote_volume": 553223.43119, "trades": 2333, "taker_buy_base": 520.231, "taker_buy_quote": 321052.93411 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 618.98, "high": 620.15, "low": 616.87, "close": 617.61, "volume": 637.376, "close_time": 1773003599999, "quote_volume": 394099.56001, "trades": 2006, "taker_buy_base": 258.622, "taker_buy_quote": 159898.82375 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 617.69, "high": 618.07, "low": 615.19, "close": 617.38, "volume": 541.03, "close_time": 1773007199999, "quote_volume": 333691.01667, "trades": 1611, "taker_buy_base": 270.003, "taker_buy_quote": 166542.72587 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 617.38, "high": 617.38, "low": 607.81, "close": 614.65, "volume": 2838.898, "close_time": 1773010799999, "quote_volume": 1737276.99359, "trades": 5946, "taker_buy_base": 1125.507, "taker_buy_quote": 689191.3465 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 614.75, "high": 616.13, "low": 611.34, "close": 611.96, "volume": 1066.354, "close_time": 1773014399999, "quote_volume": 654153.37633, "trades": 2336, "taker_buy_base": 545.724, "taker_buy_quote": 334750.91369 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 611.91, "high": 618.74, "low": 611.03, "close": 615.51, "volume": 1212.871, "close_time": 1773017999999, "quote_volume": 746035.69916, "trades": 3032, "taker_buy_base": 584.486, "taker_buy_quote": 359531.0993 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 615.45, "high": 618.48, "low": 614.02, "close": 614.61, "volume": 922.849, "close_time": 1773021599999, "quote_volume": 568883.6739, "trades": 2158, "taker_buy_base": 493.003, "taker_buy_quote": 303975.23413 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 614.61, "high": 619.62, "low": 613.56, "close": 617.94, "volume": 863.807, "close_time": 1773025199999, "quote_volume": 532416.9762, "trades": 2154, "taker_buy_base": 422.707, "taker_buy_quote": 260548.23799 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 617.96, "high": 628.18, "low": 617.68, "close": 623.4, "volume": 2569.119, "close_time": 1773028799999, "quote_volume": 1603641.98252, "trades": 5233, "taker_buy_base": 1552.137, "taker_buy_quote": 968625.31512 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 623.39, "high": 626.14, "low": 622.45, "close": 622.7, "volume": 731.124, "close_time": 1773032399999, "quote_volume": 456395.08137, "trades": 2149, "taker_buy_base": 311.698, "taker_buy_quote": 194682.29523 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 622.75, "high": 629.91, "low": 622.45, "close": 629.31, "volume": 2111.651, "close_time": 1773035999999, "quote_volume": 1323704.64383, "trades": 4785, "taker_buy_base": 1076.856, "taker_buy_quote": 674802.04325 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 629.31, "high": 629.77, "low": 622.86, "close": 623.65, "volume": 1474.798, "close_time": 1773039599999, "quote_volume": 924169.86349, "trades": 3069, "taker_buy_base": 576.252, "taker_buy_quote": 361347.99552 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 623.69, "high": 623.84, "low": 618.22, "close": 621.87, "volume": 1256.126, "close_time": 1773043199999, "quote_volume": 780093.27609, "trades": 3375, "taker_buy_base": 550.94, "taker_buy_quote": 342208.32138 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 622.03, "high": 626.54, "low": 621.73, "close": 625.68, "volume": 1114.891, "close_time": 1773046799999, "quote_volume": 696154.91718, "trades": 3082, "taker_buy_base": 546.706, "taker_buy_quote": 341373.95421 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 625.69, "high": 630.39, "low": 623.71, "close": 627.21, "volume": 1252.841, "close_time": 1773050399999, "quote_volume": 786640.21651, "trades": 3238, "taker_buy_base": 715.772, "taker_buy_quote": 449552.68006 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 627.24, "high": 628.67, "low": 626.31, "close": 627.21, "volume": 920.266, "close_time": 1773053999999, "quote_volume": 577498.45111, "trades": 2330, "taker_buy_base": 481.262, "taker_buy_quote": 302010.51005 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 627.16, "high": 628.18, "low": 624.48, "close": 627.41, "volume": 781.546, "close_time": 1773057599999, "quote_volume": 489331.97112, "trades": 2537, "taker_buy_base": 317.515, "taker_buy_quote": 198911.31937 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 627.49, "high": 632.75, "low": 627.49, "close": 631.0, "volume": 1624.502, "close_time": 1773061199999, "quote_volume": 1024081.76605, "trades": 3321, "taker_buy_base": 1063.078, "taker_buy_quote": 670324.14937 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 630.99, "high": 638.55, "low": 630.91, "close": 636.4, "volume": 1952.949, "close_time": 1773064799999, "quote_volume": 1240357.86339, "trades": 4626, "taker_buy_base": 1014.479, "taker_buy_quote": 644433.52679 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 636.27, "high": 638.79, "low": 633.22, "close": 635.91, "volume": 1955.778, "close_time": 1773068399999, "quote_volume": 1244829.81181, "trades": 3927, "taker_buy_base": 1048.804, "taker_buy_quote": 667735.87241 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 635.88, "high": 640.42, "low": 634.89, "close": 639.31, "volume": 1964.162, "close_time": 1773071999999, "quote_volume": 1252023.50865, "trades": 3879, "taker_buy_base": 1142.237, "taker_buy_quote": 728315.81287 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 639.3, "high": 641.76, "low": 638.02, "close": 639.46, "volume": 1466.969, "close_time": 1773075599999, "quote_volume": 938740.51755, "trades": 3387, "taker_buy_base": 804.188, "taker_buy_quote": 514688.3066 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 639.48, "high": 640.51, "low": 635.13, "close": 636.86, "volume": 1397.079, "close_time": 1773079199999, "quote_volume": 890834.72162, "trades": 2763, "taker_buy_base": 674.14, "taker_buy_quote": 429814.88744 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 636.79, "high": 637.6, "low": 634.27, "close": 634.79, "volume": 919.146, "close_time": 1773082799999, "quote_volume": 584621.6152, "trades": 2083, "taker_buy_base": 387.512, "taker_buy_quote": 246546.00926 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 634.81, "high": 643.2, "low": 634.03, "close": 638.29, "volume": 2313.364, "close_time": 1773086399999, "quote_volume": 1476697.37211, "trades": 4708, "taker_buy_base": 1085.206, "taker_buy_quote": 692951.92621 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 638.3, "high": 638.99, "low": 636.76, "close": 638.45, "volume": 799.32, "close_time": 1773089999999, "quote_volume": 509961.71046, "trades": 1717, "taker_buy_base": 493.801, "taker_buy_quote": 315072.38656 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 638.48, "high": 640.55, "low": 638.2, "close": 640.1, "volume": 684.267, "close_time": 1773093599999, "quote_volume": 437584.25012, "trades": 1608, "taker_buy_base": 302.075, "taker_buy_quote": 193158.49269 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 640.29, "high": 640.57, "low": 636.1, "close": 636.89, "volume": 1106.425, "close_time": 1773097199999, "quote_volume": 706190.98062, "trades": 2057, "taker_buy_base": 490.413, "taker_buy_quote": 313048.96997 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 636.88, "high": 637.86, "low": 633.88, "close": 634.64, "volume": 1042.084, "close_time": 1773100799999, "quote_volume": 662898.50639, "trades": 1828, "taker_buy_base": 494.71, "taker_buy_quote": 314660.12714 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 634.63, "high": 640.64, "low": 634.47, "close": 639.03, "volume": 1273.636, "close_time": 1773104399999, "quote_volume": 811965.56742, "trades": 2429, "taker_buy_base": 692.816, "taker_buy_quote": 441877.28994 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 639.02, "high": 640.1, "low": 636.15, "close": 638.75, "volume": 871.605, "close_time": 1773107999999, "quote_volume": 556048.18693, "trades": 1809, "taker_buy_base": 391.353, "taker_buy_quote": 249737.19812 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 638.74, "high": 646.04, "low": 637.73, "close": 644.14, "volume": 1165.651, "close_time": 1773111599999, "quote_volume": 749308.14102, "trades": 3208, "taker_buy_base": 770.056, "taker_buy_quote": 495067.63318 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 644.12, "high": 645.16, "low": 639.24, "close": 639.77, "volume": 718.111, "close_time": 1773115199999, "quote_volume": 462083.83606, "trades": 1865, "taker_buy_base": 340.313, "taker_buy_quote": 219024.64164 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 639.88, "high": 644.68, "low": 639.54, "close": 644.08, "volume": 680.687, "close_time": 1773118799999, "quote_volume": 436830.3412, "trades": 1859, "taker_buy_base": 429.674, "taker_buy_quote": 275676.39168 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 644.23, "high": 646.2, "low": 643.66, "close": 644.19, "volume": 1072.862, "close_time": 1773122399999, "quote_volume": 691770.2987, "trades": 2050, "taker_buy_base": 662.328, "taker_buy_quote": 426948.19044 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 644.26, "high": 645.42, "low": 642.46, "close": 644.1, "volume": 614.024, "close_time": 1773125999999, "quote_volume": 395498.33316, "trades": 1689, "taker_buy_base": 308.054, "taker_buy_quote": 198423.13595 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 644.07, "high": 647.26, "low": 643.47, "close": 644.58, "volume": 1001.519, "close_time": 1773129599999, "quote_volume": 646130.0795, "trades": 2492, "taker_buy_base": 605.256, "taker_buy_quote": 390515.9779 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 644.66, "high": 649.05, "low": 644.18, "close": 646.01, "volume": 1101.262, "close_time": 1773133199999, "quote_volume": 712186.46483, "trades": 2757, "taker_buy_base": 635.565, "taker_buy_quote": 411022.76855 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 646.05, "high": 648.38, "low": 644.77, "close": 647.6, "volume": 1385.644, "close_time": 1773136799999, "quote_volume": 896058.30161, "trades": 3169, "taker_buy_base": 838.112, "taker_buy_quote": 541973.12209 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 647.54, "high": 648.08, "low": 645.34, "close": 647.6, "volume": 600.095, "close_time": 1773140399999, "quote_volume": 388057.64067, "trades": 1991, "taker_buy_base": 295.692, "taker_buy_quote": 191241.23027 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 647.59, "high": 648.07, "low": 645.1, "close": 645.58, "volume": 591.91, "close_time": 1773143999999, "quote_volume": 382635.3395, "trades": 1712, "taker_buy_base": 247.983, "taker_buy_quote": 160376.06001 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 645.58, "high": 646.83, "low": 644.78, "close": 646.65, "volume": 890.402, "close_time": 1773147599999, "quote_volume": 575315.97565, "trades": 2382, "taker_buy_base": 431.01, "taker_buy_quote": 278526.00647 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 646.69, "high": 648.1, "low": 641.25, "close": 642.46, "volume": 1521.191, "close_time": 1773151199999, "quote_volume": 980873.58857, "trades": 3429, "taker_buy_base": 753.588, "taker_buy_quote": 486188.05361 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 642.52, "high": 652.06, "low": 638.26, "close": 650.98, "volume": 2599.835, "close_time": 1773154799999, "quote_volume": 1681062.35807, "trades": 5177, "taker_buy_base": 1727.656, "taker_buy_quote": 1118389.78 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 650.97, "high": 652.4, "low": 646.19, "close": 649.39, "volume": 1699.906, "close_time": 1773158399999, "quote_volume": 1103115.70649, "trades": 3963, "taker_buy_base": 847.695, "taker_buy_quote": 550109.38545 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 649.43, "high": 652.57, "low": 647.72, "close": 649.88, "volume": 1206.387, "close_time": 1773161999999, "quote_volume": 784416.64984, "trades": 2677, "taker_buy_base": 584.183, "taker_buy_quote": 379834.84175 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 649.8, "high": 650.29, "low": 644.68, "close": 646.69, "volume": 1162.521, "close_time": 1773165599999, "quote_volume": 752941.42063, "trades": 2556, "taker_buy_base": 634.949, "taker_buy_quote": 411300.67679 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 646.66, "high": 646.67, "low": 640.67, "close": 641.44, "volume": 1769.391, "close_time": 1773169199999, "quote_volume": 1137782.32576, "trades": 3411, "taker_buy_base": 600.978, "taker_buy_quote": 386439.02213 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 641.47, "high": 642.78, "low": 640.0, "close": 641.82, "volume": 878.906, "close_time": 1773172799999, "quote_volume": 563486.03526, "trades": 2167, "taker_buy_base": 325.398, "taker_buy_quote": 208683.20667 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 641.82, "high": 644.37, "low": 641.75, "close": 644.19, "volume": 425.228, "close_time": 1773176399999, "quote_volume": 273486.38428, "trades": 1340, "taker_buy_base": 210.165, "taker_buy_quote": 135180.97127 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 644.2, "high": 645.36, "low": 639.75, "close": 641.48, "volume": 967.393, "close_time": 1773179999999, "quote_volume": 620819.41474, "trades": 1984, "taker_buy_base": 371.038, "taker_buy_quote": 238269.90788 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 641.42, "high": 642.53, "low": 639.65, "close": 641.98, "volume": 552.422, "close_time": 1773183599999, "quote_volume": 354251.15404, "trades": 1451, "taker_buy_base": 250.097, "taker_buy_quote": 160368.84202 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 642.15, "high": 643.08, "low": 641.21, "close": 642.08, "volume": 313.065, "close_time": 1773187199999, "quote_volume": 201032.21129, "trades": 1216, "taker_buy_base": 152.124, "taker_buy_quote": 97679.49461 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 642.08, "high": 643.9, "low": 641.16, "close": 643.43, "volume": 643.656, "close_time": 1773190799999, "quote_volume": 413497.79979, "trades": 1690, "taker_buy_base": 374.161, "taker_buy_quote": 240344.73846 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 643.6, "high": 644.42, "low": 642.5, "close": 644.28, "volume": 300.348, "close_time": 1773194399999, "quote_volume": 193334.99411, "trades": 1386, "taker_buy_base": 163.354, "taker_buy_quote": 105146.30125 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 644.37, "high": 644.41, "low": 638.72, "close": 641.09, "volume": 966.424, "close_time": 1773197999999, "quote_volume": 618764.15813, "trades": 1997, "taker_buy_base": 418.469, "taker_buy_quote": 267871.0193 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 641.06, "high": 642.65, "low": 639.69, "close": 639.94, "volume": 439.97, "close_time": 1773201599999, "quote_volume": 281884.1966, "trades": 1301, "taker_buy_base": 204.972, "taker_buy_quote": 131288.17082 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 640.01, "high": 644.94, "low": 639.22, "close": 644.63, "volume": 472.555, "close_time": 1773205199999, "quote_volume": 303533.55536, "trades": 1754, "taker_buy_base": 253.824, "taker_buy_quote": 163067.73851 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 644.81, "high": 644.92, "low": 637.81, "close": 638.07, "volume": 976.913, "close_time": 1773208799999, "quote_volume": 625396.08647, "trades": 2056, "taker_buy_base": 343.551, "taker_buy_quote": 219885.73066 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 638.07, "high": 643.73, "low": 638.07, "close": 643.04, "volume": 709.9, "close_time": 1773212399999, "quote_volume": 454712.42125, "trades": 1820, "taker_buy_base": 398.538, "taker_buy_quote": 255211.81039 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 643.04, "high": 643.31, "low": 639.99, "close": 640.49, "volume": 854.759, "close_time": 1773215999999, "quote_volume": 548341.5064, "trades": 2139, "taker_buy_base": 386.976, "taker_buy_quote": 248395.83811 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 640.59, "high": 642.78, "low": 639.9, "close": 642.52, "volume": 831.433, "close_time": 1773219599999, "quote_volume": 533292.15243, "trades": 1931, "taker_buy_base": 397.687, "taker_buy_quote": 255145.86155 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 642.4, "high": 642.53, "low": 639.59, "close": 639.99, "volume": 559.073, "close_time": 1773223199999, "quote_volume": 358578.983, "trades": 1967, "taker_buy_base": 234.363, "taker_buy_quote": 150326.31126 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 640.0, "high": 644.23, "low": 639.75, "close": 643.78, "volume": 681.038, "close_time": 1773226799999, "quote_volume": 437179.83338, "trades": 2221, "taker_buy_base": 358.056, "taker_buy_quote": 229868.8516 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 643.82, "high": 643.88, "low": 635.03, "close": 638.16, "volume": 4817.175, "close_time": 1773230399999, "quote_volume": 3074143.13211, "trades": 10113, "taker_buy_base": 2384.659, "taker_buy_quote": 1521765.46935 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 638.16, "high": 642.75, "low": 636.74, "close": 641.78, "volume": 1756.904, "close_time": 1773233999999, "quote_volume": 1123839.23308, "trades": 3631, "taker_buy_base": 1053.419, "taker_buy_quote": 673635.91434 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 641.77, "high": 652.4, "low": 641.57, "close": 646.58, "volume": 5079.601, "close_time": 1773237599999, "quote_volume": 3290311.1282, "trades": 7362, "taker_buy_base": 3441.953, "taker_buy_quote": 2229754.63927 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 646.58, "high": 652.53, "low": 644.63, "close": 648.54, "volume": 5119.867, "close_time": 1773241199999, "quote_volume": 3324403.6273, "trades": 5705, "taker_buy_base": 1913.354, "taker_buy_quote": 1242492.54195 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 648.56, "high": 649.34, "low": 642.15, "close": 646.07, "volume": 1293.039, "close_time": 1773244799999, "quote_volume": 834740.37347, "trades": 3210, "taker_buy_base": 590.217, "taker_buy_quote": 381142.54388 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 646.15, "high": 649.84, "low": 645.63, "close": 648.19, "volume": 969.465, "close_time": 1773248399999, "quote_volume": 628080.17895, "trades": 2277, "taker_buy_base": 506.021, "taker_buy_quote": 327812.30267 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 648.26, "high": 655.78, "low": 648.26, "close": 651.93, "volume": 1982.042, "close_time": 1773251999999, "quote_volume": 1293329.85366, "trades": 4324, "taker_buy_base": 1030.852, "taker_buy_quote": 672483.83409 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 651.92, "high": 654.29, "low": 650.87, "close": 652.84, "volume": 854.52, "close_time": 1773255599999, "quote_volume": 557583.91571, "trades": 2227, "taker_buy_base": 383.393, "taker_buy_quote": 250218.31438 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 652.84, "high": 653.93, "low": 651.14, "close": 653.23, "volume": 694.298, "close_time": 1773259199999, "quote_volume": 452967.74039, "trades": 1870, "taker_buy_base": 359.06, "taker_buy_quote": 234289.10177 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 653.23, "high": 653.31, "low": 651.76, "close": 652.83, "volume": 420.669, "close_time": 1773262799999, "quote_volume": 274463.32599, "trades": 1326, "taker_buy_base": 195.43, "taker_buy_quote": 127512.23366 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 652.86, "high": 654.43, "low": 651.8, "close": 654.26, "volume": 480.199, "close_time": 1773266399999, "quote_volume": 313674.08175, "trades": 1461, "taker_buy_base": 295.102, "taker_buy_quote": 192800.51473 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 654.25, "high": 656.46, "low": 651.58, "close": 652.41, "volume": 1340.422, "close_time": 1773269999999, "quote_volume": 875672.54772, "trades": 3026, "taker_buy_base": 648.367, "taker_buy_quote": 423780.21186 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 652.45, "high": 653.37, "low": 650.38, "close": 651.62, "volume": 967.328, "close_time": 1773273599999, "quote_volume": 630639.48387, "trades": 2616, "taker_buy_base": 581.104, "taker_buy_quote": 378969.13486 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 651.64, "high": 652.31, "low": 650.68, "close": 652.08, "volume": 598.497, "close_time": 1773277199999, "quote_volume": 389964.24456, "trades": 1716, "taker_buy_base": 366.495, "taker_buy_quote": 238802.92148 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 652.08, "high": 652.13, "low": 646.74, "close": 646.83, "volume": 756.948, "close_time": 1773280799999, "quote_volume": 491520.52858, "trades": 2111, "taker_buy_base": 386.338, "taker_buy_quote": 250844.66622 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 646.77, "high": 647.83, "low": 642.56, "close": 643.21, "volume": 939.552, "close_time": 1773284399999, "quote_volume": 606043.72545, "trades": 2367, "taker_buy_base": 390.66, "taker_buy_quote": 252085.05317 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 643.2, "high": 645.15, "low": 642.25, "close": 643.36, "volume": 571.171, "close_time": 1773287999999, "quote_volume": 367767.52225, "trades": 1502, "taker_buy_base": 302.617, "taker_buy_quote": 194883.75188 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 643.4, "high": 644.47, "low": 641.83, "close": 643.09, "volume": 562.484, "close_time": 1773291599999, "quote_volume": 361713.96453, "trades": 1604, "taker_buy_base": 362.505, "taker_buy_quote": 233113.20324 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 643.04, "high": 645.0, "low": 642.92, "close": 644.41, "volume": 346.419, "close_time": 1773295199999, "quote_volume": 223050.97435, "trades": 1268, "taker_buy_base": 224.752, "taker_buy_quote": 144719.51062 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 644.42, "high": 645.49, "low": 643.56, "close": 644.57, "volume": 398.081, "close_time": 1773298799999, "quote_volume": 256680.14355, "trades": 1484, "taker_buy_base": 217.055, "taker_buy_quote": 139945.76172 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 644.71, "high": 647.25, "low": 644.03, "close": 645.89, "volume": 642.016, "close_time": 1773302399999, "quote_volume": 414655.81932, "trades": 1680, "taker_buy_base": 394.546, "taker_buy_quote": 254842.07896 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 645.94, "high": 649.0, "low": 645.77, "close": 647.82, "volume": 536.585, "close_time": 1773305999999, "quote_volume": 347368.97687, "trades": 1724, "taker_buy_base": 344.496, "taker_buy_quote": 223010.2602 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 647.73, "high": 651.4, "low": 646.05, "close": 650.14, "volume": 1104.711, "close_time": 1773309599999, "quote_volume": 715565.6289, "trades": 2799, "taker_buy_base": 753.328, "taker_buy_quote": 487777.86651 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 650.14, "high": 652.89, "low": 648.45, "close": 652.19, "volume": 1814.023, "close_time": 1773313199999, "quote_volume": 1180153.99062, "trades": 2397, "taker_buy_base": 704.135, "taker_buy_quote": 458364.29512 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 652.2, "high": 654.23, "low": 651.16, "close": 652.59, "volume": 857.677, "close_time": 1773316799999, "quote_volume": 559570.47395, "trades": 2054, "taker_buy_base": 409.533, "taker_buy_quote": 267230.58809 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 652.54, "high": 657.82, "low": 651.42, "close": 655.62, "volume": 1138.765, "close_time": 1773320399999, "quote_volume": 745303.28936, "trades": 2909, "taker_buy_base": 515.773, "taker_buy_quote": 337510.69904 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 655.62, "high": 656.25, "low": 650.75, "close": 652.81, "volume": 1847.859, "close_time": 1773323999999, "quote_volume": 1206762.42398, "trades": 3550, "taker_buy_base": 951.859, "taker_buy_quote": 621725.13263 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 652.87, "high": 656.16, "low": 645.67, "close": 646.94, "volume": 13379.824, "close_time": 1773327599999, "quote_volume": 8732924.86146, "trades": 10239, "taker_buy_base": 9842.333, "taker_buy_quote": 6427440.72669 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 647.05, "high": 653.86, "low": 646.03, "close": 650.19, "volume": 1828.278, "close_time": 1773331199999, "quote_volume": 1189318.32471, "trades": 3733, "taker_buy_base": 767.052, "taker_buy_quote": 498885.16309 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 650.13, "high": 652.6, "low": 648.2, "close": 651.63, "volume": 1144.056, "close_time": 1773334799999, "quote_volume": 744825.46722, "trades": 2452, "taker_buy_base": 558.645, "taker_buy_quote": 363751.35945 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 651.75, "high": 652.64, "low": 649.51, "close": 650.62, "volume": 683.635, "close_time": 1773338399999, "quote_volume": 445153.89677, "trades": 1852, "taker_buy_base": 321.282, "taker_buy_quote": 209189.04401 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 650.63, "high": 651.57, "low": 647.85, "close": 647.98, "volume": 567.91, "close_time": 1773341999999, "quote_volume": 368896.50782, "trades": 1673, "taker_buy_base": 234.683, "taker_buy_quote": 152434.17184 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 647.98, "high": 651.68, "low": 646.54, "close": 651.09, "volume": 661.083, "close_time": 1773345599999, "quote_volume": 429288.61264, "trades": 1653, "taker_buy_base": 349.242, "taker_buy_quote": 226814.83785 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 651.11, "high": 651.71, "low": 649.11, "close": 649.78, "volume": 731.954, "close_time": 1773349199999, "quote_volume": 475699.74301, "trades": 1127, "taker_buy_base": 258.491, "taker_buy_quote": 167992.02383 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 649.78, "high": 652.37, "low": 649.78, "close": 651.8, "volume": 703.974, "close_time": 1773352799999, "quote_volume": 458260.94698, "trades": 1155, "taker_buy_base": 427.102, "taker_buy_quote": 277955.50257 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 651.77, "high": 652.16, "low": 650.07, "close": 651.28, "volume": 659.253, "close_time": 1773356399999, "quote_volume": 429323.25247, "trades": 1116, "taker_buy_base": 381.123, "taker_buy_quote": 248177.98986 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 651.28, "high": 655.13, "low": 651.28, "close": 651.72, "volume": 689.131, "close_time": 1773359999999, "quote_volume": 450265.68172, "trades": 1949, "taker_buy_base": 381.936, "taker_buy_quote": 249538.59074 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 651.8, "high": 663.86, "low": 650.59, "close": 658.76, "volume": 3980.018, "close_time": 1773363599999, "quote_volume": 2623192.13254, "trades": 7911, "taker_buy_base": 2377.882, "taker_buy_quote": 1567159.88054 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 658.89, "high": 662.19, "low": 658.08, "close": 661.9, "volume": 852.469, "close_time": 1773367199999, "quote_volume": 562687.53479, "trades": 2420, "taker_buy_base": 412.402, "taker_buy_quote": 272299.29385 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 661.99, "high": 662.42, "low": 659.11, "close": 659.37, "volume": 685.306, "close_time": 1773370799999, "quote_volume": 452782.96792, "trades": 1919, "taker_buy_base": 272.623, "taker_buy_quote": 180150.80639 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 659.38, "high": 662.08, "low": 657.44, "close": 661.5, "volume": 790.892, "close_time": 1773374399999, "quote_volume": 521734.77328, "trades": 2032, "taker_buy_base": 402.497, "taker_buy_quote": 265595.38512 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 661.57, "high": 661.87, "low": 659.24, "close": 660.64, "volume": 566.441, "close_time": 1773377999999, "quote_volume": 374129.54478, "trades": 1755, "taker_buy_base": 278.508, "taker_buy_quote": 183967.88337 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 660.6, "high": 662.0, "low": 659.24, "close": 660.61, "volume": 670.828, "close_time": 1773381599999, "quote_volume": 443075.29555, "trades": 1776, "taker_buy_base": 314.046, "taker_buy_quote": 207430.42283 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 660.61, "high": 661.71, "low": 658.85, "close": 660.86, "volume": 899.08, "close_time": 1773385199999, "quote_volume": 593652.93089, "trades": 2371, "taker_buy_base": 396.47, "taker_buy_quote": 261785.80849 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 660.61, "high": 664.43, "low": 660.05, "close": 661.3, "volume": 1536.61, "close_time": 1773388799999, "quote_volume": 1018186.73312, "trades": 2817, "taker_buy_base": 754.349, "taker_buy_quote": 499945.69812 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 661.35, "high": 668.18, "low": 660.72, "close": 665.85, "volume": 1366.78, "close_time": 1773392399999, "quote_volume": 908612.25231, "trades": 3340, "taker_buy_base": 675.251, "taker_buy_quote": 449071.0697 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 666.0, "high": 668.1, "low": 664.29, "close": 667.09, "volume": 1230.471, "close_time": 1773395999999, "quote_volume": 820016.33852, "trades": 2571, "taker_buy_base": 609.142, "taker_buy_quote": 405937.90895 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 667.17, "high": 668.73, "low": 666.08, "close": 667.05, "volume": 1541.334, "close_time": 1773399599999, "quote_volume": 1028741.78882, "trades": 3289, "taker_buy_base": 936.87, "taker_buy_quote": 625335.44812 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 667.1, "high": 668.33, "low": 665.98, "close": 666.74, "volume": 863.326, "close_time": 1773403199999, "quote_volume": 575747.59795, "trades": 2372, "taker_buy_base": 458.955, "taker_buy_quote": 306099.10242 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 666.65, "high": 673.99, "low": 666.64, "close": 671.43, "volume": 2048.452, "close_time": 1773406799999, "quote_volume": 1373275.06902, "trades": 5449, "taker_buy_base": 1199.628, "taker_buy_quote": 804420.64316 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 671.44, "high": 679.43, "low": 670.83, "close": 674.7, "volume": 3074.336, "close_time": 1773410399999, "quote_volume": 2075407.12634, "trades": 6450, "taker_buy_base": 2024.127, "taker_buy_quote": 1366553.50469 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 674.83, "high": 678.75, "low": 667.8, "close": 668.18, "volume": 3025.569, "close_time": 1773413999999, "quote_volume": 2038377.99487, "trades": 6894, "taker_buy_base": 1521.95, "taker_buy_quote": 1026722.367 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 668.31, "high": 671.82, "low": 661.14, "close": 662.3, "volume": 2809.766, "close_time": 1773417599999, "quote_volume": 1874060.87323, "trades": 5966, "taker_buy_base": 1277.284, "taker_buy_quote": 852432.26287 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 662.44, "high": 663.76, "low": 658.29, "close": 662.01, "volume": 2525.584, "close_time": 1773421199999, "quote_volume": 1669761.53754, "trades": 4990, "taker_buy_base": 1176.513, "taker_buy_quote": 777720.78873 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 662.0, "high": 664.81, "low": 654.01, "close": 655.99, "volume": 2663.23, "close_time": 1773424799999, "quote_volume": 1752937.03907, "trades": 4977, "taker_buy_base": 1132.424, "taker_buy_quote": 745279.23568 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 655.99, "high": 658.56, "low": 654.25, "close": 656.88, "volume": 1351.784, "close_time": 1773428399999, "quote_volume": 886948.19992, "trades": 2709, "taker_buy_base": 696.63, "taker_buy_quote": 457114.97747 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 656.89, "high": 658.09, "low": 656.1, "close": 657.34, "volume": 593.98, "close_time": 1773431999999, "quote_volume": 390493.73695, "trades": 1571, "taker_buy_base": 277.963, "taker_buy_quote": 182731.51907 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 657.44, "high": 658.77, "low": 656.5, "close": 657.44, "volume": 601.157, "close_time": 1773435599999, "quote_volume": 395152.10087, "trades": 1768, "taker_buy_base": 270.286, "taker_buy_quote": 177676.70908 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 657.6, "high": 658.85, "low": 656.25, "close": 656.98, "volume": 401.546, "close_time": 1773439199999, "quote_volume": 264059.30611, "trades": 1220, "taker_buy_base": 200.968, "taker_buy_quote": 132170.34265 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 657.0, "high": 657.51, "low": 653.58, "close": 655.57, "volume": 856.146, "close_time": 1773442799999, "quote_volume": 560996.85865, "trades": 1977, "taker_buy_base": 335.121, "taker_buy_quote": 219594.1214 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 655.62, "high": 656.32, "low": 654.54, "close": 656.0, "volume": 432.007, "close_time": 1773446399999, "quote_volume": 283177.33744, "trades": 1302, "taker_buy_base": 231.357, "taker_buy_quote": 151667.5731 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 655.72, "high": 656.29, "low": 652.64, "close": 653.2, "volume": 1010.777, "close_time": 1773449999999, "quote_volume": 661791.80681, "trades": 2301, "taker_buy_base": 303.425, "taker_buy_quote": 198529.07412 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 653.2, "high": 657.09, "low": 652.94, "close": 656.48, "volume": 557.41, "close_time": 1773453599999, "quote_volume": 364973.14, "trades": 1466, "taker_buy_base": 333.999, "taker_buy_quote": 218693.24813 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 656.54, "high": 656.8, "low": 655.25, "close": 655.58, "volume": 261.232, "close_time": 1773457199999, "quote_volume": 171377.99336, "trades": 979, "taker_buy_base": 147.529, "taker_buy_quote": 96789.74832 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 655.65, "high": 657.28, "low": 655.39, "close": 656.96, "volume": 307.886, "close_time": 1773460799999, "quote_volume": 202122.29744, "trades": 860, "taker_buy_base": 179.047, "taker_buy_quote": 117547.24097 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 656.96, "high": 658.21, "low": 655.36, "close": 655.49, "volume": 458.266, "close_time": 1773464399999, "quote_volume": 301162.83585, "trades": 1455, "taker_buy_base": 237.674, "taker_buy_quote": 156222.74373 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 655.6, "high": 656.78, "low": 654.72, "close": 655.71, "volume": 322.274, "close_time": 1773467999999, "quote_volume": 211323.57958, "trades": 1184, "taker_buy_base": 157.823, "taker_buy_quote": 103479.44231 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 655.58, "high": 655.72, "low": 650.89, "close": 653.4, "volume": 646.449, "close_time": 1773471599999, "quote_volume": 422131.68389, "trades": 1703, "taker_buy_base": 247.975, "taker_buy_quote": 161935.82991 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 653.35, "high": 654.66, "low": 652.12, "close": 652.3, "volume": 321.644, "close_time": 1773475199999, "quote_volume": 210196.65613, "trades": 1101, "taker_buy_base": 158.966, "taker_buy_quote": 103913.28119 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 652.28, "high": 654.03, "low": 651.92, "close": 652.15, "volume": 401.228, "close_time": 1773478799999, "quote_volume": 262019.71281, "trades": 1209, "taker_buy_base": 220.873, "taker_buy_quote": 144240.17773 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 652.16, "high": 653.43, "low": 650.61, "close": 651.36, "volume": 416.03, "close_time": 1773482399999, "quote_volume": 271327.26645, "trades": 1262, "taker_buy_base": 154.987, "taker_buy_quote": 101085.8395 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 651.35, "high": 651.51, "low": 650.23, "close": 651.1, "volume": 285.954, "close_time": 1773485999999, "quote_volume": 186143.90632, "trades": 1171, "taker_buy_base": 124.15, "taker_buy_quote": 80819.36215 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 651.07, "high": 653.99, "low": 651.04, "close": 653.62, "volume": 268.274, "close_time": 1773489599999, "quote_volume": 175155.71529, "trades": 1372, "taker_buy_base": 147.394, "taker_buy_quote": 96218.54983 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 653.62, "high": 654.7, "low": 652.58, "close": 653.56, "volume": 403.977, "close_time": 1773493199999, "quote_volume": 263980.20522, "trades": 1327, "taker_buy_base": 204.634, "taker_buy_quote": 133718.28001 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 653.56, "high": 654.6, "low": 653.06, "close": 654.28, "volume": 271.768, "close_time": 1773496799999, "quote_volume": 177711.80309, "trades": 1074, "taker_buy_base": 170.441, "taker_buy_quote": 111447.80901 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 654.23, "high": 655.01, "low": 651.97, "close": 652.49, "volume": 298.154, "close_time": 1773500399999, "quote_volume": 194714.39902, "trades": 1137, "taker_buy_base": 135.234, "taker_buy_quote": 88320.20419 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 652.48, "high": 653.72, "low": 652.02, "close": 653.58, "volume": 191.89, "close_time": 1773503999999, "quote_volume": 125322.94324, "trades": 830, "taker_buy_base": 108.722, "taker_buy_quote": 71005.41582 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 653.42, "high": 654.51, "low": 652.42, "close": 654.25, "volume": 169.144, "close_time": 1773507599999, "quote_volume": 110541.20025, "trades": 883, "taker_buy_base": 99.039, "taker_buy_quote": 64733.43643 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 654.14, "high": 654.24, "low": 652.83, "close": 653.17, "volume": 182.803, "close_time": 1773511199999, "quote_volume": 119525.12271, "trades": 1209, "taker_buy_base": 101.76, "taker_buy_quote": 66538.38982 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 653.15, "high": 653.86, "low": 652.34, "close": 653.42, "volume": 217.064, "close_time": 1773514799999, "quote_volume": 141746.81382, "trades": 1003, "taker_buy_base": 109.778, "taker_buy_quote": 71682.40768 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 653.35, "high": 654.24, "low": 652.83, "close": 653.85, "volume": 178.57, "close_time": 1773518399999, "quote_volume": 116714.42679, "trades": 865, "taker_buy_base": 83.462, "taker_buy_quote": 54552.7617 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 653.87, "high": 654.69, "low": 653.29, "close": 654.17, "volume": 180.567, "close_time": 1773521999999, "quote_volume": 118079.21342, "trades": 798, "taker_buy_base": 114.504, "taker_buy_quote": 74885.54553 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 654.14, "high": 655.13, "low": 653.33, "close": 655.01, "volume": 174.017, "close_time": 1773525599999, "quote_volume": 113822.57743, "trades": 640, "taker_buy_base": 66.556, "taker_buy_quote": 43538.91524 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 654.95, "high": 655.63, "low": 654.45, "close": 655.15, "volume": 288.471, "close_time": 1773529199999, "quote_volume": 188928.949, "trades": 827, "taker_buy_base": 212.911, "taker_buy_quote": 139432.27632 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 655.13, "high": 658.21, "low": 655.13, "close": 657.84, "volume": 514.573, "close_time": 1773532799999, "quote_volume": 338063.86369, "trades": 1647, "taker_buy_base": 226.142, "taker_buy_quote": 148572.01707 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 657.78, "high": 658.08, "low": 655.77, "close": 655.99, "volume": 318.259, "close_time": 1773536399999, "quote_volume": 209007.79628, "trades": 1124, "taker_buy_base": 130.15, "taker_buy_quote": 85459.2672 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 655.99, "high": 656.33, "low": 654.67, "close": 655.57, "volume": 255.752, "close_time": 1773539999999, "quote_volume": 167608.64388, "trades": 1200, "taker_buy_base": 124.386, "taker_buy_quote": 81508.16825 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 655.56, "high": 660.72, "low": 655.56, "close": 659.48, "volume": 476.461, "close_time": 1773543599999, "quote_volume": 313673.61036, "trades": 1681, "taker_buy_base": 296.0, "taker_buy_quote": 194849.94693 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 659.76, "high": 661.23, "low": 658.08, "close": 659.0, "volume": 420.744, "close_time": 1773547199999, "quote_volume": 277476.37207, "trades": 1145, "taker_buy_base": 230.478, "taker_buy_quote": 152004.51657 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 659.07, "high": 660.74, "low": 658.48, "close": 659.34, "volume": 260.133, "close_time": 1773550799999, "quote_volume": 171515.30188, "trades": 929, "taker_buy_base": 119.34, "taker_buy_quote": 78703.46338 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 659.44, "high": 661.17, "low": 658.72, "close": 659.64, "volume": 378.22, "close_time": 1773554399999, "quote_volume": 249632.41417, "trades": 1123, "taker_buy_base": 224.983, "taker_buy_quote": 148505.44036 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 659.64, "high": 660.26, "low": 657.9, "close": 658.67, "volume": 322.875, "close_time": 1773557999999, "quote_volume": 212699.56475, "trades": 1096, "taker_buy_base": 183.435, "taker_buy_quote": 120837.20744 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 658.71, "high": 660.74, "low": 658.41, "close": 660.17, "volume": 557.073, "close_time": 1773561599999, "quote_volume": 367727.78981, "trades": 1203, "taker_buy_base": 246.959, "taker_buy_quote": 162983.65085 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 660.23, "high": 664.36, "low": 659.9, "close": 664.35, "volume": 579.182, "close_time": 1773565199999, "quote_volume": 383588.58585, "trades": 2252, "taker_buy_base": 403.903, "taker_buy_quote": 267507.95713 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 664.37, "high": 666.63, "low": 663.01, "close": 663.76, "volume": 808.571, "close_time": 1773568799999, "quote_volume": 537736.36673, "trades": 2225, "taker_buy_base": 509.646, "taker_buy_quote": 338939.02976 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 663.78, "high": 664.02, "low": 662.23, "close": 662.96, "volume": 291.276, "close_time": 1773572399999, "quote_volume": 193124.18275, "trades": 1248, "taker_buy_base": 164.283, "taker_buy_quote": 108928.42346 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 662.96, "high": 663.17, "low": 659.89, "close": 661.76, "volume": 636.293, "close_time": 1773575999999, "quote_volume": 420958.25108, "trades": 1950, "taker_buy_base": 283.857, "taker_buy_quote": 187813.23621 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 661.75, "high": 662.0, "low": 659.88, "close": 662.0, "volume": 1307.69, "close_time": 1773579599999, "quote_volume": 864165.87114, "trades": 5099, "taker_buy_base": 868.02, "taker_buy_quote": 573588.34565 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 662.0, "high": 662.71, "low": 656.9, "close": 660.05, "volume": 1213.64, "close_time": 1773583199999, "quote_volume": 800185.19541, "trades": 3681, "taker_buy_base": 568.313, "taker_buy_quote": 374792.84867 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 660.05, "high": 660.6, "low": 658.42, "close": 660.51, "volume": 481.795, "close_time": 1773586799999, "quote_volume": 317829.43194, "trades": 1673, "taker_buy_base": 254.583, "taker_buy_quote": 167961.70579 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 660.52, "high": 661.32, "low": 659.66, "close": 659.81, "volume": 388.897, "close_time": 1773590399999, "quote_volume": 256850.95609, "trades": 1279, "taker_buy_base": 182.575, "taker_buy_quote": 120581.65207 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 659.8, "high": 661.08, "low": 658.62, "close": 659.17, "volume": 497.391, "close_time": 1773593999999, "quote_volume": 328195.57307, "trades": 1337, "taker_buy_base": 226.443, "taker_buy_quote": 149406.16569 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 659.18, "high": 663.35, "low": 659.18, "close": 662.05, "volume": 363.748, "close_time": 1773597599999, "quote_volume": 240502.19158, "trades": 1555, "taker_buy_base": 220.229, "taker_buy_quote": 145653.28947 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 662.16, "high": 662.67, "low": 658.17, "close": 658.52, "volume": 324.345, "close_time": 1773601199999, "quote_volume": 214289.83008, "trades": 1259, "taker_buy_base": 161.114, "taker_buy_quote": 106498.18819 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 658.51, "high": 660.71, "low": 658.24, "close": 660.61, "volume": 278.744, "close_time": 1773604799999, "quote_volume": 183850.17388, "trades": 1095, "taker_buy_base": 156.779, "taker_buy_quote": 103399.09982 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 660.57, "high": 665.44, "low": 659.78, "close": 664.04, "volume": 718.65, "close_time": 1773608399999, "quote_volume": 476602.43131, "trades": 1932, "taker_buy_base": 387.216, "taker_buy_quote": 256728.21613 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 664.18, "high": 669.21, "low": 662.5, "close": 667.55, "volume": 1048.911, "close_time": 1773611999999, "quote_volume": 698788.70603, "trades": 2249, "taker_buy_base": 591.681, "taker_buy_quote": 394363.28049 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 667.61, "high": 679.2, "low": 665.67, "close": 676.35, "volume": 2600.88, "close_time": 1773615599999, "quote_volume": 1749763.29701, "trades": 5932, "taker_buy_base": 1546.013, "taker_buy_quote": 1040044.55027 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 676.8, "high": 679.02, "low": 672.02, "close": 674.03, "volume": 1932.793, "close_time": 1773619199999, "quote_volume": 1306153.35915, "trades": 3450, "taker_buy_base": 1198.001, "taker_buy_quote": 809915.08593 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 674.18, "high": 676.82, "low": 671.04, "close": 672.08, "volume": 873.019, "close_time": 1773622799999, "quote_volume": 588427.15156, "trades": 2260, "taker_buy_base": 373.601, "taker_buy_quote": 251947.09213 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 672.16, "high": 676.97, "low": 670.37, "close": 676.01, "volume": 677.354, "close_time": 1773626399999, "quote_volume": 456183.81892, "trades": 1939, "taker_buy_base": 426.854, "taker_buy_quote": 287548.44299 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 676.02, "high": 676.82, "low": 670.77, "close": 673.04, "volume": 325.809, "close_time": 1773629999999, "quote_volume": 219378.04719, "trades": 1454, "taker_buy_base": 134.415, "taker_buy_quote": 90493.59619 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 673.0, "high": 686.12, "low": 672.31, "close": 680.58, "volume": 3103.42, "close_time": 1773633599999, "quote_volume": 2113241.99475, "trades": 6848, "taker_buy_base": 2119.659, "taker_buy_quote": 1442834.51527 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 680.58, "high": 687.85, "low": 680.57, "close": 683.47, "volume": 2530.064, "close_time": 1773637199999, "quote_volume": 1729348.56968, "trades": 5070, "taker_buy_base": 1754.373, "taker_buy_quote": 1199088.32039 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 683.47, "high": 686.5, "low": 682.29, "close": 685.49, "volume": 1723.178, "close_time": 1773640799999, "quote_volume": 1179384.40023, "trades": 3466, "taker_buy_base": 1188.238, "taker_buy_quote": 813491.40771 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 685.54, "high": 685.57, "low": 679.52, "close": 679.64, "volume": 1052.475, "close_time": 1773644399999, "quote_volume": 717457.90935, "trades": 2635, "taker_buy_base": 500.944, "taker_buy_quote": 341483.27307 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 679.5, "high": 681.07, "low": 677.46, "close": 678.21, "volume": 1016.845, "close_time": 1773647999999, "quote_volume": 690810.54323, "trades": 2562, "taker_buy_base": 562.762, "taker_buy_quote": 382410.98757 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 678.42, "high": 681.13, "low": 673.8, "close": 675.33, "volume": 1255.891, "close_time": 1773651599999, "quote_volume": 850209.06529, "trades": 3099, "taker_buy_base": 558.529, "taker_buy_quote": 378412.91996 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 675.3, "high": 677.66, "low": 674.85, "close": 676.59, "volume": 887.343, "close_time": 1773655199999, "quote_volume": 599930.64125, "trades": 1993, "taker_buy_base": 587.615, "taker_buy_quote": 397383.82074 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 676.59, "high": 679.22, "low": 675.41, "close": 679.22, "volume": 1223.331, "close_time": 1773658799999, "quote_volume": 828764.64947, "trades": 2637, "taker_buy_base": 793.02, "taker_buy_quote": 537271.28997 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 679.21, "high": 679.66, "low": 676.47, "close": 677.35, "volume": 520.572, "close_time": 1773662399999, "quote_volume": 353009.97505, "trades": 1832, "taker_buy_base": 285.85, "taker_buy_quote": 193853.83108 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 677.38, "high": 680.99, "low": 677.0, "close": 678.59, "volume": 3958.012, "close_time": 1773665999999, "quote_volume": 2684698.13767, "trades": 4584, "taker_buy_base": 2435.107, "taker_buy_quote": 1651398.15358 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 678.66, "high": 683.79, "low": 677.78, "close": 681.07, "volume": 2119.283, "close_time": 1773669599999, "quote_volume": 1442852.8962, "trades": 4377, "taker_buy_base": 1067.555, "taker_buy_quote": 726910.92542 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 681.22, "high": 682.38, "low": 670.28, "close": 674.83, "volume": 2480.261, "close_time": 1773673199999, "quote_volume": 1674399.44985, "trades": 5416, "taker_buy_base": 1056.662, "taker_buy_quote": 713763.55379 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 674.83, "high": 677.45, "low": 671.16, "close": 671.76, "volume": 1144.024, "close_time": 1773676799999, "quote_volume": 771643.26499, "trades": 2949, "taker_buy_base": 577.873, "taker_buy_quote": 390081.08751 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 671.68, "high": 676.41, "low": 671.34, "close": 675.37, "volume": 1002.035, "close_time": 1773680399999, "quote_volume": 674978.56761, "trades": 2653, "taker_buy_base": 714.353, "taker_buy_quote": 481252.18881 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 675.5, "high": 678.8, "low": 674.84, "close": 678.33, "volume": 1011.418, "close_time": 1773683999999, "quote_volume": 684034.71181, "trades": 2418, "taker_buy_base": 653.877, "taker_buy_quote": 442254.63292 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 678.34, "high": 680.67, "low": 676.97, "close": 677.28, "volume": 1381.014, "close_time": 1773687599999, "quote_volume": 937867.69778, "trades": 3569, "taker_buy_base": 867.054, "taker_buy_quote": 588998.98282 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 677.35, "high": 681.47, "low": 676.28, "close": 678.57, "volume": 945.576, "close_time": 1773691199999, "quote_volume": 642294.21434, "trades": 2704, "taker_buy_base": 451.554, "taker_buy_quote": 306769.83499 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 678.53, "high": 678.76, "low": 673.97, "close": 677.03, "volume": 763.408, "close_time": 1773694799999, "quote_volume": 516101.11624, "trades": 2575, "taker_buy_base": 408.826, "taker_buy_quote": 276338.83856 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 677.0, "high": 682.79, "low": 676.33, "close": 679.64, "volume": 1330.201, "close_time": 1773698399999, "quote_volume": 904384.77445, "trades": 3144, "taker_buy_base": 799.603, "taker_buy_quote": 543710.94053 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 679.65, "high": 684.71, "low": 679.64, "close": 681.39, "volume": 1152.486, "close_time": 1773701999999, "quote_volume": 786887.81907, "trades": 2736, "taker_buy_base": 706.917, "taker_buy_quote": 482685.47184 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 681.44, "high": 681.44, "low": 676.01, "close": 679.76, "volume": 998.71, "close_time": 1773705599999, "quote_volume": 677531.02692, "trades": 2544, "taker_buy_base": 446.339, "taker_buy_quote": 302791.49021 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 679.54, "high": 684.35, "low": 677.62, "close": 682.55, "volume": 1900.464, "close_time": 1773709199999, "quote_volume": 1295019.24712, "trades": 3846, "taker_buy_base": 974.229, "taker_buy_quote": 663981.1567 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 682.46, "high": 686.66, "low": 680.75, "close": 684.22, "volume": 2116.947, "close_time": 1773712799999, "quote_volume": 1448621.34498, "trades": 4106, "taker_buy_base": 1267.509, "taker_buy_quote": 867573.06257 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 684.06, "high": 684.64, "low": 680.59, "close": 682.86, "volume": 672.236, "close_time": 1773716399999, "quote_volume": 458705.22199, "trades": 1897, "taker_buy_base": 340.144, "taker_buy_quote": 232146.29282 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 682.86, "high": 683.15, "low": 675.14, "close": 676.16, "volume": 1035.843, "close_time": 1773719999999, "quote_volume": 701965.89683, "trades": 2707, "taker_buy_base": 428.361, "taker_buy_quote": 290160.11374 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 676.44, "high": 677.4, "low": 672.0, "close": 675.07, "volume": 1563.193, "close_time": 1773723599999, "quote_volume": 1054238.93823, "trades": 2975, "taker_buy_base": 601.761, "taker_buy_quote": 405859.65725 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 674.94, "high": 677.16, "low": 673.64, "close": 675.06, "volume": 772.897, "close_time": 1773727199999, "quote_volume": 521871.7776, "trades": 1677, "taker_buy_base": 282.371, "taker_buy_quote": 190703.19702 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 675.14, "high": 676.87, "low": 672.92, "close": 673.46, "volume": 654.512, "close_time": 1773730799999, "quote_volume": 441532.49437, "trades": 1760, "taker_buy_base": 293.025, "taker_buy_quote": 197775.2545 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 673.49, "high": 675.69, "low": 673.45, "close": 674.46, "volume": 3172.363, "close_time": 1773734399999, "quote_volume": 2141177.16583, "trades": 4473, "taker_buy_base": 821.109, "taker_buy_quote": 554130.10634 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 674.46, "high": 676.94, "low": 673.4, "close": 673.82, "volume": 1028.155, "close_time": 1773737999999, "quote_volume": 694169.3313, "trades": 2451, "taker_buy_base": 533.338, "taker_buy_quote": 360169.02076 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 673.81, "high": 675.73, "low": 672.19, "close": 672.83, "volume": 1049.881, "close_time": 1773741599999, "quote_volume": 707392.2785, "trades": 2164, "taker_buy_base": 467.906, "taker_buy_quote": 315317.25175 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 672.81, "high": 673.83, "low": 668.33, "close": 669.27, "volume": 2340.423, "close_time": 1773745199999, "quote_volume": 1570442.86812, "trades": 3445, "taker_buy_base": 820.366, "taker_buy_quote": 550759.8057 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 669.63, "high": 670.66, "low": 667.5, "close": 667.77, "volume": 3874.627, "close_time": 1773748799999, "quote_volume": 2589685.09462, "trades": 3781, "taker_buy_base": 2742.512, "taker_buy_quote": 1832788.14639 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 667.77, "high": 669.95, "low": 665.07, "close": 665.69, "volume": 1366.002, "close_time": 1773752399999, "quote_volume": 911343.64344, "trades": 2594, "taker_buy_base": 578.236, "taker_buy_quote": 385942.70378 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 665.55, "high": 668.85, "low": 663.87, "close": 665.23, "volume": 2042.464, "close_time": 1773755999999, "quote_volume": 1361538.39946, "trades": 3203, "taker_buy_base": 1312.348, "taker_buy_quote": 874929.9269 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 665.49, "high": 670.6, "low": 663.59, "close": 670.39, "volume": 1029.886, "close_time": 1773759599999, "quote_volume": 687899.7593, "trades": 2630, "taker_buy_base": 631.177, "taker_buy_quote": 421667.74226 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 670.43, "high": 673.46, "low": 665.31, "close": 668.75, "volume": 932.395, "close_time": 1773763199999, "quote_volume": 624406.30317, "trades": 2626, "taker_buy_base": 466.992, "taker_buy_quote": 312913.25058 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 668.66, "high": 671.73, "low": 668.0, "close": 670.99, "volume": 762.557, "close_time": 1773766799999, "quote_volume": 511191.94761, "trades": 1642, "taker_buy_base": 394.228, "taker_buy_quote": 264201.76697 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 671.0, "high": 672.98, "low": 670.01, "close": 672.88, "volume": 448.655, "close_time": 1773770399999, "quote_volume": 301438.18215, "trades": 1479, "taker_buy_base": 263.95, "taker_buy_quote": 177346.72028 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 672.95, "high": 674.95, "low": 672.51, "close": 674.0, "volume": 384.687, "close_time": 1773773999999, "quote_volume": 259240.15718, "trades": 1237, "taker_buy_base": 227.37, "taker_buy_quote": 153233.4203 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 674.0, "high": 674.79, "low": 671.77, "close": 672.2, "volume": 612.931, "close_time": 1773777599999, "quote_volume": 412819.14637, "trades": 1587, "taker_buy_base": 246.89, "taker_buy_quote": 166251.68835 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 672.19, "high": 673.09, "low": 670.95, "close": 672.29, "volume": 389.506, "close_time": 1773781199999, "quote_volume": 261818.57768, "trades": 1224, "taker_buy_base": 248.448, "taker_buy_quote": 167022.15041 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 672.35, "high": 674.67, "low": 672.18, "close": 673.79, "volume": 432.067, "close_time": 1773784799999, "quote_volume": 291125.25204, "trades": 1198, "taker_buy_base": 242.7, "taker_buy_quote": 163529.04986 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 673.78, "high": 674.72, "low": 669.32, "close": 671.51, "volume": 384.572, "close_time": 1773788399999, "quote_volume": 258258.15145, "trades": 1104, "taker_buy_base": 199.777, "taker_buy_quote": 134208.95405 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 671.47, "high": 672.17, "low": 668.28, "close": 668.85, "volume": 557.985, "close_time": 1773791999999, "quote_volume": 373569.46066, "trades": 1514, "taker_buy_base": 263.354, "taker_buy_quote": 176294.19521 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 668.86, "high": 669.62, "low": 665.67, "close": 668.62, "volume": 926.379, "close_time": 1773795599999, "quote_volume": 618574.12104, "trades": 2443, "taker_buy_base": 451.154, "taker_buy_quote": 301403.55666 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 668.68, "high": 671.0, "low": 668.57, "close": 669.82, "volume": 340.515, "close_time": 1773799199999, "quote_volume": 228050.27148, "trades": 1009, "taker_buy_base": 169.763, "taker_buy_quote": 113688.05793 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 669.91, "high": 672.87, "low": 669.84, "close": 671.81, "volume": 415.336, "close_time": 1773802799999, "quote_volume": 278988.97466, "trades": 1267, "taker_buy_base": 294.669, "taker_buy_quote": 197948.50896 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 671.9, "high": 675.33, "low": 671.45, "close": 673.66, "volume": 501.03, "close_time": 1773806399999, "quote_volume": 337472.43244, "trades": 1382, "taker_buy_base": 296.914, "taker_buy_quote": 199980.39148 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 673.89, "high": 673.97, "low": 670.88, "close": 672.24, "volume": 1834.443, "close_time": 1773809999999, "quote_volume": 1233993.559, "trades": 2436, "taker_buy_base": 1460.822, "taker_buy_quote": 982816.1418 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 672.23, "high": 673.85, "low": 670.32, "close": 671.49, "volume": 721.802, "close_time": 1773813599999, "quote_volume": 485086.05893, "trades": 1617, "taker_buy_base": 402.664, "taker_buy_quote": 270598.72435 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 671.53, "high": 675.23, "low": 671.53, "close": 673.01, "volume": 444.022, "close_time": 1773817199999, "quote_volume": 299135.78441, "trades": 1240, "taker_buy_base": 304.06, "taker_buy_quote": 204842.57997 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 673.01, "high": 674.19, "low": 671.8, "close": 674.12, "volume": 433.556, "close_time": 1773820799999, "quote_volume": 291778.06239, "trades": 1528, "taker_buy_base": 294.09, "taker_buy_quote": 197922.05981 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 674.13, "high": 676.21, "low": 674.01, "close": 674.51, "volume": 665.14, "close_time": 1773824399999, "quote_volume": 449149.43383, "trades": 1787, "taker_buy_base": 343.375, "taker_buy_quote": 231877.07962 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 674.46, "high": 676.1, "low": 674.16, "close": 676.08, "volume": 442.975, "close_time": 1773827999999, "quote_volume": 299053.74692, "trades": 1554, "taker_buy_base": 242.948, "taker_buy_quote": 164016.34519 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 676.08, "high": 676.6, "low": 671.54, "close": 672.75, "volume": 527.853, "close_time": 1773831599999, "quote_volume": 355835.50994, "trades": 1698, "taker_buy_base": 239.122, "taker_buy_quote": 161231.77528 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 672.53, "high": 673.57, "low": 661.58, "close": 663.09, "volume": 1752.688, "close_time": 1773835199999, "quote_volume": 1166305.30569, "trades": 4850, "taker_buy_base": 835.626, "taker_buy_quote": 555808.62981 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 663.08, "high": 663.08, "low": 656.31, "close": 658.04, "volume": 4154.358, "close_time": 1773838799999, "quote_volume": 2745583.64038, "trades": 5698, "taker_buy_base": 1249.312, "taker_buy_quote": 824890.33722 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 657.98, "high": 659.34, "low": 655.0, "close": 657.6, "volume": 1524.029, "close_time": 1773842399999, "quote_volume": 1001905.99739, "trades": 2813, "taker_buy_base": 902.304, "taker_buy_quote": 593137.57502 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 657.74, "high": 657.84, "low": 647.94, "close": 648.14, "volume": 1449.9, "close_time": 1773845999999, "quote_volume": 945771.08263, "trades": 3874, "taker_buy_base": 534.568, "taker_buy_quote": 348735.93087 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 648.36, "high": 650.96, "low": 644.82, "close": 648.87, "volume": 2163.523, "close_time": 1773849599999, "quote_volume": 1400630.03342, "trades": 4121, "taker_buy_base": 910.098, "taker_buy_quote": 589721.51107 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 648.77, "high": 650.21, "low": 645.6, "close": 648.58, "volume": 1473.017, "close_time": 1773853199999, "quote_volume": 954345.65623, "trades": 2689, "taker_buy_base": 780.254, "taker_buy_quote": 505553.51374 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 648.83, "high": 652.86, "low": 647.01, "close": 650.3, "volume": 2500.35, "close_time": 1773856799999, "quote_volume": 1624426.94626, "trades": 3317, "taker_buy_base": 1472.643, "taker_buy_quote": 957511.64984 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 650.42, "high": 653.31, "low": 647.16, "close": 647.9, "volume": 1257.167, "close_time": 1773860399999, "quote_volume": 818354.24467, "trades": 3066, "taker_buy_base": 731.847, "taker_buy_quote": 476664.96933 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 647.96, "high": 650.37, "low": 647.04, "close": 648.04, "volume": 845.509, "close_time": 1773863999999, "quote_volume": 548736.90445, "trades": 1904, "taker_buy_base": 439.129, "taker_buy_quote": 285050.42308 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 648.16, "high": 651.21, "low": 644.48, "close": 650.36, "volume": 1301.514, "close_time": 1773867599999, "quote_volume": 842435.60946, "trades": 2880, "taker_buy_base": 732.445, "taker_buy_quote": 474250.23586 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 650.28, "high": 652.89, "low": 650.08, "close": 652.66, "volume": 438.855, "close_time": 1773871199999, "quote_volume": 285983.17421, "trades": 1369, "taker_buy_base": 267.948, "taker_buy_quote": 174612.8504 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 652.65, "high": 652.65, "low": 650.51, "close": 651.7, "volume": 399.634, "close_time": 1773874799999, "quote_volume": 260331.17218, "trades": 932, "taker_buy_base": 221.278, "taker_buy_quote": 144144.83011 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 651.63, "high": 652.95, "low": 650.89, "close": 652.32, "volume": 368.301, "close_time": 1773878399999, "quote_volume": 240188.90405, "trades": 998, "taker_buy_base": 252.556, "taker_buy_quote": 164710.51441 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 652.3, "high": 652.89, "low": 650.65, "close": 651.66, "volume": 742.49, "close_time": 1773881999999, "quote_volume": 483832.09774, "trades": 1574, "taker_buy_base": 343.288, "taker_buy_quote": 223697.93348 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 651.79, "high": 652.62, "low": 650.64, "close": 651.51, "volume": 543.408, "close_time": 1773885599999, "quote_volume": 354163.25813, "trades": 1124, "taker_buy_base": 244.728, "taker_buy_quote": 159507.94015 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 651.44, "high": 652.48, "low": 649.15, "close": 650.72, "volume": 321.007, "close_time": 1773889199999, "quote_volume": 209034.22653, "trades": 1096, "taker_buy_base": 171.41, "taker_buy_quote": 111621.22409 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 650.73, "high": 656.52, "low": 650.56, "close": 652.62, "volume": 1124.084, "close_time": 1773892799999, "quote_volume": 734464.86972, "trades": 2315, "taker_buy_base": 580.162, "taker_buy_quote": 379013.5917 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 652.61, "high": 652.79, "low": 648.29, "close": 649.5, "volume": 445.643, "close_time": 1773896399999, "quote_volume": 289563.08112, "trades": 1393, "taker_buy_base": 263.127, "taker_buy_quote": 170959.61158 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 649.59, "high": 650.5, "low": 648.3, "close": 649.5, "volume": 171.832, "close_time": 1773899999999, "quote_volume": 111618.82119, "trades": 731, "taker_buy_base": 93.044, "taker_buy_quote": 60443.31811 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 649.5, "high": 650.84, "low": 648.17, "close": 648.71, "volume": 407.977, "close_time": 1773903599999, "quote_volume": 264915.68966, "trades": 1124, "taker_buy_base": 199.266, "taker_buy_quote": 129412.05632 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 648.63, "high": 648.83, "low": 641.0, "close": 645.44, "volume": 1867.471, "close_time": 1773907199999, "quote_volume": 1204953.27192, "trades": 4140, "taker_buy_base": 718.02, "taker_buy_quote": 463291.66795 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 645.46, "high": 646.36, "low": 643.85, "close": 644.52, "volume": 796.761, "close_time": 1773910799999, "quote_volume": 513955.69563, "trades": 1780, "taker_buy_base": 424.573, "taker_buy_quote": 273838.70526 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 644.54, "high": 648.92, "low": 644.02, "close": 648.29, "volume": 1145.112, "close_time": 1773914399999, "quote_volume": 740154.10163, "trades": 2281, "taker_buy_base": 647.219, "taker_buy_quote": 418417.5292 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 648.28, "high": 648.68, "low": 645.8, "close": 645.83, "volume": 498.562, "close_time": 1773917999999, "quote_volume": 322816.94021, "trades": 1227, "taker_buy_base": 213.659, "taker_buy_quote": 138413.87311 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 645.81, "high": 646.51, "low": 643.82, "close": 644.15, "volume": 447.408, "close_time": 1773921599999, "quote_volume": 288594.89455, "trades": 1165, "taker_buy_base": 180.71, "taker_buy_quote": 116545.44035 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 644.02, "high": 644.02, "low": 638.02, "close": 638.67, "volume": 1595.318, "close_time": 1773925199999, "quote_volume": 1022695.92598, "trades": 3207, "taker_buy_base": 550.253, "taker_buy_quote": 352738.95107 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 638.74, "high": 642.08, "low": 635.82, "close": 641.29, "volume": 2337.932, "close_time": 1773928799999, "quote_volume": 1492338.8092, "trades": 4341, "taker_buy_base": 875.879, "taker_buy_quote": 559609.20312 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 641.31, "high": 642.87, "low": 635.81, "close": 638.24, "volume": 1564.673, "close_time": 1773932399999, "quote_volume": 998843.04841, "trades": 2668, "taker_buy_base": 726.368, "taker_buy_quote": 463704.06111 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 638.15, "high": 640.54, "low": 634.4, "close": 637.84, "volume": 2680.322, "close_time": 1773935999999, "quote_volume": 1706506.00388, "trades": 3339, "taker_buy_base": 842.533, "taker_buy_quote": 536854.56146 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 637.91, "high": 637.91, "low": 634.45, "close": 635.94, "volume": 2756.429, "close_time": 1773939599999, "quote_volume": 1753060.49884, "trades": 3861, "taker_buy_base": 1464.912, "taker_buy_quote": 931735.39565 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 635.94, "high": 639.04, "low": 633.35, "close": 638.27, "volume": 1151.444, "close_time": 1773943199999, "quote_volume": 732180.47307, "trades": 2180, "taker_buy_base": 512.569, "taker_buy_quote": 326095.74016 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 638.27, "high": 638.27, "low": 636.24, "close": 637.86, "volume": 342.794, "close_time": 1773946799999, "quote_volume": 218471.15144, "trades": 802, "taker_buy_base": 209.711, "taker_buy_quote": 133662.3535 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 637.84, "high": 643.55, "low": 637.84, "close": 640.14, "volume": 2363.801, "close_time": 1773950399999, "quote_volume": 1515261.9299, "trades": 3118, "taker_buy_base": 1292.814, "taker_buy_quote": 829209.52373 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 640.13, "high": 643.0, "low": 639.6, "close": 642.03, "volume": 636.93, "close_time": 1773953999999, "quote_volume": 408503.6524, "trades": 1277, "taker_buy_base": 357.598, "taker_buy_quote": 229373.53112 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 641.98, "high": 643.98, "low": 641.6, "close": 642.21, "volume": 446.819, "close_time": 1773957599999, "quote_volume": 287255.98099, "trades": 1079, "taker_buy_base": 214.499, "taker_buy_quote": 137905.87228 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 642.15, "high": 642.55, "low": 639.05, "close": 640.51, "volume": 404.448, "close_time": 1773961199999, "quote_volume": 259117.53745, "trades": 1055, "taker_buy_base": 208.259, "taker_buy_quote": 133446.11944 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 640.52, "high": 641.71, "low": 638.26, "close": 639.17, "volume": 587.761, "close_time": 1773964799999, "quote_volume": 376061.19712, "trades": 1462, "taker_buy_base": 288.456, "taker_buy_quote": 184594.5131 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 639.16, "high": 642.04, "low": 638.46, "close": 641.11, "volume": 600.016, "close_time": 1773968399999, "quote_volume": 384232.04548, "trades": 1367, "taker_buy_base": 424.12, "taker_buy_quote": 271602.38011 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 641.05, "high": 644.07, "low": 640.95, "close": 642.03, "volume": 635.109, "close_time": 1773971999999, "quote_volume": 408389.87873, "trades": 1542, "taker_buy_base": 408.693, "taker_buy_quote": 262812.26499 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 642.16, "high": 643.2, "low": 639.43, "close": 642.77, "volume": 399.09, "close_time": 1773975599999, "quote_volume": 255838.71255, "trades": 1053, "taker_buy_base": 152.439, "taker_buy_quote": 97763.4598 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 642.73, "high": 645.07, "low": 642.5, "close": 644.36, "volume": 471.436, "close_time": 1773979199999, "quote_volume": 303526.45818, "trades": 1357, "taker_buy_base": 271.735, "taker_buy_quote": 174939.64092 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 644.35, "high": 645.85, "low": 641.76, "close": 644.25, "volume": 460.849, "close_time": 1773982799999, "quote_volume": 296809.20685, "trades": 1252, "taker_buy_base": 208.873, "taker_buy_quote": 134595.49002 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 644.13, "high": 644.82, "low": 642.11, "close": 643.25, "volume": 347.594, "close_time": 1773986399999, "quote_volume": 223698.00141, "trades": 1135, "taker_buy_base": 220.326, "taker_buy_quote": 141791.00679 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 642.99, "high": 643.24, "low": 641.18, "close": 642.35, "volume": 223.563, "close_time": 1773989999999, "quote_volume": 143578.86587, "trades": 896, "taker_buy_base": 92.792, "taker_buy_quote": 59596.89749 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 642.33, "high": 644.7, "low": 639.7, "close": 644.12, "volume": 606.006, "close_time": 1773993599999, "quote_volume": 389577.1896, "trades": 1806, "taker_buy_base": 252.802, "taker_buy_quote": 162509.4358 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 644.11, "high": 647.71, "low": 643.82, "close": 646.57, "volume": 667.296, "close_time": 1773997199999, "quote_volume": 431360.27212, "trades": 2135, "taker_buy_base": 340.083, "taker_buy_quote": 219858.2353 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 646.5, "high": 646.52, "low": 641.11, "close": 641.92, "volume": 431.428, "close_time": 1774000799999, "quote_volume": 277525.19035, "trades": 1445, "taker_buy_base": 143.724, "taker_buy_quote": 92462.52383 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 642.03, "high": 643.97, "low": 640.36, "close": 643.08, "volume": 472.379, "close_time": 1774004399999, "quote_volume": 303352.33169, "trades": 1319, "taker_buy_base": 200.88, "taker_buy_quote": 129040.30177 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 643.18, "high": 644.39, "low": 640.6, "close": 641.65, "volume": 516.248, "close_time": 1774007999999, "quote_volume": 331649.38902, "trades": 1379, "taker_buy_base": 240.484, "taker_buy_quote": 154646.66785 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 641.65, "high": 643.41, "low": 640.52, "close": 641.4, "volume": 666.514, "close_time": 1774011599999, "quote_volume": 427996.73756, "trades": 1355, "taker_buy_base": 407.897, "taker_buy_quote": 261956.63823 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 641.37, "high": 642.86, "low": 637.67, "close": 637.98, "volume": 1431.297, "close_time": 1774015199999, "quote_volume": 916172.51472, "trades": 2657, "taker_buy_base": 405.598, "taker_buy_quote": 259810.39868 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 637.94, "high": 642.09, "low": 636.66, "close": 638.84, "volume": 1619.751, "close_time": 1774018799999, "quote_volume": 1035388.82295, "trades": 3295, "taker_buy_base": 800.711, "taker_buy_quote": 511947.8829 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 638.86, "high": 641.31, "low": 637.63, "close": 640.31, "volume": 946.744, "close_time": 1774022399999, "quote_volume": 605543.39691, "trades": 2136, "taker_buy_base": 459.876, "taker_buy_quote": 294275.04803 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 640.34, "high": 641.8, "low": 638.94, "close": 640.34, "volume": 836.468, "close_time": 1774025999999, "quote_volume": 536091.07236, "trades": 1403, "taker_buy_base": 623.014, "taker_buy_quote": 399318.78711 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 640.41, "high": 641.06, "low": 636.78, "close": 640.19, "volume": 786.258, "close_time": 1774029599999, "quote_volume": 502330.41027, "trades": 1908, "taker_buy_base": 413.885, "taker_buy_quote": 264446.77123 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 640.32, "high": 640.62, "low": 636.31, "close": 637.89, "volume": 719.881, "close_time": 1774033199999, "quote_volume": 459966.73067, "trades": 1285, "taker_buy_base": 412.455, "taker_buy_quote": 263586.01884 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 638.15, "high": 640.44, "low": 636.32, "close": 640.12, "volume": 358.905, "close_time": 1774036799999, "quote_volume": 229130.39035, "trades": 899, "taker_buy_base": 215.536, "taker_buy_quote": 137646.8802 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 640.12, "high": 640.63, "low": 637.52, "close": 639.65, "volume": 338.076, "close_time": 1774040399999, "quote_volume": 216124.97526, "trades": 811, "taker_buy_base": 173.944, "taker_buy_quote": 111181.56691 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 639.74, "high": 643.02, "low": 638.92, "close": 641.7, "volume": 579.935, "close_time": 1774043999999, "quote_volume": 371907.65169, "trades": 1510, "taker_buy_base": 318.487, "taker_buy_quote": 204255.5511 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 641.74, "high": 644.5, "low": 641.74, "close": 643.58, "volume": 405.917, "close_time": 1774047599999, "quote_volume": 261281.85008, "trades": 1173, "taker_buy_base": 244.629, "taker_buy_quote": 157481.86815 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 643.78, "high": 643.87, "low": 641.33, "close": 642.02, "volume": 396.683, "close_time": 1774051199999, "quote_volume": 254725.05896, "trades": 914, "taker_buy_base": 126.394, "taker_buy_quote": 81163.51413 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 642.04, "high": 643.14, "low": 641.28, "close": 642.03, "volume": 274.751, "close_time": 1774054799999, "quote_volume": 176451.03914, "trades": 878, "taker_buy_base": 191.206, "taker_buy_quote": 122794.53962 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 642.05, "high": 642.95, "low": 640.16, "close": 640.58, "volume": 203.101, "close_time": 1774058399999, "quote_volume": 130227.83869, "trades": 672, "taker_buy_base": 90.7, "taker_buy_quote": 58192.75524 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 640.48, "high": 642.27, "low": 640.06, "close": 642.27, "volume": 289.88, "close_time": 1774061999999, "quote_volume": 185861.14236, "trades": 995, "taker_buy_base": 155.094, "taker_buy_quote": 99442.93602 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 642.28, "high": 642.46, "low": 641.52, "close": 642.21, "volume": 123.44, "close_time": 1774065599999, "quote_volume": 79249.82247, "trades": 732, "taker_buy_base": 55.358, "taker_buy_quote": 35539.11572 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 642.2, "high": 643.26, "low": 641.71, "close": 641.71, "volume": 174.539, "close_time": 1774069199999, "quote_volume": 112146.84987, "trades": 878, "taker_buy_base": 89.503, "taker_buy_quote": 57514.87336 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 641.71, "high": 643.28, "low": 641.71, "close": 642.18, "volume": 239.509, "close_time": 1774072799999, "quote_volume": 153884.95521, "trades": 810, "taker_buy_base": 127.204, "taker_buy_quote": 81722.52113 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 642.13, "high": 643.47, "low": 641.97, "close": 643.11, "volume": 173.751, "close_time": 1774076399999, "quote_volume": 111698.91975, "trades": 834, "taker_buy_base": 85.97, "taker_buy_quote": 55264.37244 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 643.09, "high": 644.33, "low": 642.9, "close": 643.03, "volume": 253.359, "close_time": 1774079999999, "quote_volume": 163047.32055, "trades": 909, "taker_buy_base": 144.329, "taker_buy_quote": 92889.76617 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 643.05, "high": 643.34, "low": 642.07, "close": 643.05, "volume": 216.483, "close_time": 1774083599999, "quote_volume": 139145.06975, "trades": 870, "taker_buy_base": 81.459, "taker_buy_quote": 52364.09383 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 643.06, "high": 644.35, "low": 643.02, "close": 643.18, "volume": 284.024, "close_time": 1774087199999, "quote_volume": 182787.22218, "trades": 830, "taker_buy_base": 95.29, "taker_buy_quote": 61323.00118 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 643.18, "high": 643.23, "low": 642.12, "close": 642.73, "volume": 239.83, "close_time": 1774090799999, "quote_volume": 154116.31552, "trades": 869, "taker_buy_base": 132.305, "taker_buy_quote": 85025.86011 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 642.73, "high": 644.05, "low": 642.73, "close": 643.77, "volume": 281.398, "close_time": 1774094399999, "quote_volume": 181059.20122, "trades": 1010, "taker_buy_base": 164.436, "taker_buy_quote": 105807.85193 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 643.78, "high": 644.29, "low": 643.56, "close": 643.81, "volume": 380.659, "close_time": 1774097999999, "quote_volume": 245131.50409, "trades": 1118, "taker_buy_base": 225.834, "taker_buy_quote": 145430.0932 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 643.78, "high": 644.16, "low": 643.13, "close": 644.0, "volume": 236.626, "close_time": 1774101599999, "quote_volume": 152327.64982, "trades": 960, "taker_buy_base": 145.98, "taker_buy_quote": 93970.06971 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 644.01, "high": 646.34, "low": 641.94, "close": 642.12, "volume": 581.736, "close_time": 1774105199999, "quote_volume": 374767.67784, "trades": 1589, "taker_buy_base": 288.445, "taker_buy_quote": 185849.56522 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 642.24, "high": 643.2, "low": 641.26, "close": 642.77, "volume": 579.806, "close_time": 1774108799999, "quote_volume": 372293.0227, "trades": 1239, "taker_buy_base": 225.88, "taker_buy_quote": 145100.39846 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 642.78, "high": 643.16, "low": 640.72, "close": 641.31, "volume": 594.368, "close_time": 1774112399999, "quote_volume": 381549.62058, "trades": 1330, "taker_buy_base": 204.875, "taker_buy_quote": 131528.30522 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 641.18, "high": 641.87, "low": 640.44, "close": 641.23, "volume": 305.369, "close_time": 1774115999999, "quote_volume": 195784.13918, "trades": 830, "taker_buy_base": 174.7, "taker_buy_quote": 112029.11626 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 641.27, "high": 642.37, "low": 640.92, "close": 641.47, "volume": 170.272, "close_time": 1774119599999, "quote_volume": 109237.11364, "trades": 702, "taker_buy_base": 102.519, "taker_buy_quote": 65780.5179 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 641.47, "high": 641.93, "low": 641.17, "close": 641.5, "volume": 116.174, "close_time": 1774123199999, "quote_volume": 74530.68701, "trades": 820, "taker_buy_base": 77.516, "taker_buy_quote": 49729.30757 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 641.49, "high": 642.46, "low": 641.43, "close": 642.31, "volume": 168.239, "close_time": 1774126799999, "quote_volume": 108031.00288, "trades": 636, "taker_buy_base": 122.851, "taker_buy_quote": 78888.99411 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 642.33, "high": 642.6, "low": 641.54, "close": 641.65, "volume": 144.881, "close_time": 1774130399999, "quote_volume": 93024.1451, "trades": 663, "taker_buy_base": 66.782, "taker_buy_quote": 42878.25934 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 641.75, "high": 642.41, "low": 641.02, "close": 642.15, "volume": 246.425, "close_time": 1774133999999, "quote_volume": 158137.04415, "trades": 841, "taker_buy_base": 117.075, "taker_buy_quote": 75142.10637 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 642.13, "high": 642.13, "low": 627.61, "close": 630.64, "volume": 3046.789, "close_time": 1774137599999, "quote_volume": 1932666.2016, "trades": 7117, "taker_buy_base": 1024.684, "taker_buy_quote": 649267.70654 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 630.52, "high": 632.54, "low": 622.5, "close": 630.25, "volume": 2493.382, "close_time": 1774141199999, "quote_volume": 1563971.66868, "trades": 6236, "taker_buy_base": 1204.3, "taker_buy_quote": 755890.94232 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 630.41, "high": 631.9, "low": 629.02, "close": 630.97, "volume": 969.966, "close_time": 1774144799999, "quote_volume": 611857.99672, "trades": 1861, "taker_buy_base": 406.236, "taker_buy_quote": 256260.99584 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 631.14, "high": 635.15, "low": 631.07, "close": 634.21, "volume": 546.229, "close_time": 1774148399999, "quote_volume": 345893.66798, "trades": 1397, "taker_buy_base": 349.023, "taker_buy_quote": 221021.28881 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 634.21, "high": 637.64, "low": 632.82, "close": 634.71, "volume": 886.193, "close_time": 1774151999999, "quote_volume": 562930.66415, "trades": 1785, "taker_buy_base": 375.083, "taker_buy_quote": 238248.77524 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 634.72, "high": 636.55, "low": 632.21, "close": 635.09, "volume": 1250.35, "close_time": 1774155599999, "quote_volume": 793594.93038, "trades": 2005, "taker_buy_base": 671.931, "taker_buy_quote": 426543.30611 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 635.09, "high": 635.09, "low": 632.77, "close": 633.47, "volume": 692.318, "close_time": 1774159199999, "quote_volume": 438807.92559, "trades": 1101, "taker_buy_base": 240.725, "taker_buy_quote": 152583.54691 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 633.45, "high": 634.1, "low": 632.36, "close": 633.53, "volume": 295.656, "close_time": 1774162799999, "quote_volume": 187170.76682, "trades": 667, "taker_buy_base": 105.533, "taker_buy_quote": 66826.78121 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 633.45, "high": 634.48, "low": 631.76, "close": 631.92, "volume": 593.803, "close_time": 1774166399999, "quote_volume": 375859.59321, "trades": 1252, "taker_buy_base": 195.147, "taker_buy_quote": 123598.4523 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 631.93, "high": 632.02, "low": 628.65, "close": 630.75, "volume": 818.512, "close_time": 1774169999999, "quote_volume": 515941.84377, "trades": 2001, "taker_buy_base": 325.573, "taker_buy_quote": 205223.24196 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 630.57, "high": 631.77, "low": 629.79, "close": 631.02, "volume": 463.302, "close_time": 1774173599999, "quote_volume": 292287.75848, "trades": 1176, "taker_buy_base": 236.038, "taker_buy_quote": 148924.22762 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 630.95, "high": 631.38, "low": 629.22, "close": 629.59, "volume": 405.842, "close_time": 1774177199999, "quote_volume": 255633.4254, "trades": 1012, "taker_buy_base": 140.098, "taker_buy_quote": 88258.84333 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 629.49, "high": 629.95, "low": 627.27, "close": 627.88, "volume": 882.667, "close_time": 1774180799999, "quote_volume": 554763.84746, "trades": 1709, "taker_buy_base": 252.729, "taker_buy_quote": 158841.5474 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 627.89, "high": 630.94, "low": 627.88, "close": 629.45, "volume": 609.549, "close_time": 1774184399999, "quote_volume": 383723.93144, "trades": 1462, "taker_buy_base": 321.362, "taker_buy_quote": 202297.49854 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 629.61, "high": 631.66, "low": 629.0, "close": 630.24, "volume": 1127.905, "close_time": 1774187999999, "quote_volume": 710501.99619, "trades": 1679, "taker_buy_base": 279.078, "taker_buy_quote": 175917.23936 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 630.25, "high": 631.75, "low": 628.85, "close": 630.01, "volume": 297.106, "close_time": 1774191599999, "quote_volume": 187323.99304, "trades": 973, "taker_buy_base": 153.68, "taker_buy_quote": 96903.54234 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 630.13, "high": 631.76, "low": 629.26, "close": 629.68, "volume": 436.982, "close_time": 1774195199999, "quote_volume": 275389.00476, "trades": 1211, "taker_buy_base": 226.306, "taker_buy_quote": 142625.86886 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 629.73, "high": 630.9, "low": 629.42, "close": 630.58, "volume": 329.239, "close_time": 1774198799999, "quote_volume": 207420.40426, "trades": 976, "taker_buy_base": 178.086, "taker_buy_quote": 112203.44876 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 630.59, "high": 632.21, "low": 630.01, "close": 630.74, "volume": 605.776, "close_time": 1774202399999, "quote_volume": 382366.84518, "trades": 1408, "taker_buy_base": 345.631, "taker_buy_quote": 218200.66918 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 630.54, "high": 631.44, "low": 627.6, "close": 629.6, "volume": 547.906, "close_time": 1774205999999, "quote_volume": 344941.97366, "trades": 1352, "taker_buy_base": 162.266, "taker_buy_quote": 102156.36774 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 629.6, "high": 629.61, "low": 626.46, "close": 627.39, "volume": 587.83, "close_time": 1774209599999, "quote_volume": 368959.07081, "trades": 1522, "taker_buy_base": 205.058, "taker_buy_quote": 128702.0283 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 627.52, "high": 629.88, "low": 627.45, "close": 628.01, "volume": 501.827, "close_time": 1774213199999, "quote_volume": 315390.74785, "trades": 1245, "taker_buy_base": 267.644, "taker_buy_quote": 168219.30874 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 628.03, "high": 628.59, "low": 621.99, "close": 625.75, "volume": 1785.636, "close_time": 1774216799999, "quote_volume": 1115538.38392, "trades": 3829, "taker_buy_base": 645.857, "taker_buy_quote": 403475.47639 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 625.82, "high": 630.08, "low": 622.92, "close": 629.8, "volume": 905.299, "close_time": 1774220399999, "quote_volume": 567903.03403, "trades": 1771, "taker_buy_base": 455.585, "taker_buy_quote": 285859.05481 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 629.92, "high": 631.37, "low": 626.12, "close": 626.33, "volume": 446.803, "close_time": 1774223999999, "quote_volume": 281069.27646, "trades": 1167, "taker_buy_base": 238.047, "taker_buy_quote": 149781.10812 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 626.44, "high": 628.0, "low": 622.08, "close": 624.67, "volume": 839.645, "close_time": 1774227599999, "quote_volume": 524859.11268, "trades": 1990, "taker_buy_base": 346.094, "taker_buy_quote": 216376.62717 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 624.66, "high": 629.11, "low": 623.6, "close": 626.28, "volume": 1044.513, "close_time": 1774231199999, "quote_volume": 654655.88797, "trades": 1979, "taker_buy_base": 551.911, "taker_buy_quote": 345949.86931 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 626.32, "high": 630.19, "low": 625.43, "close": 628.74, "volume": 432.368, "close_time": 1774234799999, "quote_volume": 271447.76627, "trades": 1374, "taker_buy_base": 266.139, "taker_buy_quote": 167130.99881 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 628.61, "high": 630.69, "low": 626.26, "close": 626.38, "volume": 360.912, "close_time": 1774238399999, "quote_volume": 226763.01677, "trades": 1196, "taker_buy_base": 164.041, "taker_buy_quote": 103075.92926 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 626.38, "high": 629.61, "low": 626.38, "close": 629.44, "volume": 292.169, "close_time": 1774241999999, "quote_volume": 183511.09401, "trades": 879, "taker_buy_base": 235.628, "taker_buy_quote": 147994.87533 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 629.5, "high": 631.81, "low": 629.41, "close": 631.67, "volume": 522.473, "close_time": 1774245599999, "quote_volume": 329453.03442, "trades": 1096, "taker_buy_base": 333.032, "taker_buy_quote": 210002.94211 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 631.74, "high": 631.74, "low": 621.24, "close": 622.75, "volume": 1372.476, "close_time": 1774249199999, "quote_volume": 857995.23691, "trades": 2789, "taker_buy_base": 749.443, "taker_buy_quote": 468372.8094 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 622.84, "high": 625.45, "low": 620.23, "close": 624.18, "volume": 777.681, "close_time": 1774252799999, "quote_volume": 484013.97206, "trades": 1969, "taker_buy_base": 408.788, "taker_buy_quote": 254433.82816 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 624.27, "high": 626.28, "low": 623.41, "close": 624.26, "volume": 862.961, "close_time": 1774256399999, "quote_volume": 539189.44004, "trades": 1724, "taker_buy_base": 446.641, "taker_buy_quote": 279068.36365 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 624.4, "high": 625.91, "low": 621.51, "close": 625.7, "volume": 658.569, "close_time": 1774259999999, "quote_volume": 410871.8011, "trades": 1648, "taker_buy_base": 372.743, "taker_buy_quote": 232614.75897 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 625.73, "high": 628.0, "low": 625.03, "close": 626.57, "volume": 826.323, "close_time": 1774263599999, "quote_volume": 517678.92683, "trades": 2075, "taker_buy_base": 537.393, "taker_buy_quote": 336651.88367 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 626.65, "high": 650.68, "low": 626.55, "close": 638.13, "volume": 11151.685, "close_time": 1774267199999, "quote_volume": 7174703.40372, "trades": 23256, "taker_buy_base": 6250.054, "taker_buy_quote": 4020980.44349 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 638.29, "high": 645.54, "low": 635.63, "close": 644.96, "volume": 2138.381, "close_time": 1774270799999, "quote_volume": 1369920.70187, "trades": 4707, "taker_buy_base": 1097.774, "taker_buy_quote": 704100.32115 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 645.27, "high": 649.55, "low": 642.79, "close": 647.67, "volume": 2335.134, "close_time": 1774274399999, "quote_volume": 1509051.13326, "trades": 4777, "taker_buy_base": 1439.661, "taker_buy_quote": 930361.60474 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 647.74, "high": 649.3, "low": 644.29, "close": 646.14, "volume": 2240.167, "close_time": 1774277999999, "quote_volume": 1448744.80747, "trades": 4212, "taker_buy_base": 1114.815, "taker_buy_quote": 721183.16509 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 646.29, "high": 647.69, "low": 636.7, "close": 637.22, "volume": 4220.264, "close_time": 1774281599999, "quote_volume": 2711366.12902, "trades": 7066, "taker_buy_base": 2086.551, "taker_buy_quote": 1340877.19177 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 637.17, "high": 639.0, "low": 633.75, "close": 635.61, "volume": 1969.112, "close_time": 1774285199999, "quote_volume": 1252522.53628, "trades": 3790, "taker_buy_base": 742.851, "taker_buy_quote": 472500.36054 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 635.83, "high": 638.0, "low": 632.46, "close": 637.87, "volume": 1808.851, "close_time": 1774288799999, "quote_volume": 1148352.70976, "trades": 3415, "taker_buy_base": 760.16, "taker_buy_quote": 482764.8007 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 638.04, "high": 639.52, "low": 635.81, "close": 639.41, "volume": 884.02, "close_time": 1774292399999, "quote_volume": 564042.15419, "trades": 1985, "taker_buy_base": 542.597, "taker_buy_quote": 346244.88001 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 639.4, "high": 640.65, "low": 636.99, "close": 637.48, "volume": 787.777, "close_time": 1774295999999, "quote_volume": 503256.01501, "trades": 1594, "taker_buy_base": 400.222, "taker_buy_quote": 255740.7465 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 637.61, "high": 639.52, "low": 636.33, "close": 639.16, "volume": 293.67, "close_time": 1774299599999, "quote_volume": 187350.31982, "trades": 816, "taker_buy_base": 163.402, "taker_buy_quote": 104264.6922 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 639.19, "high": 641.12, "low": 639.13, "close": 639.5, "volume": 634.016, "close_time": 1774303199999, "quote_volume": 405743.88269, "trades": 1244, "taker_buy_base": 391.076, "taker_buy_quote": 250242.70772 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 639.5, "high": 639.79, "low": 637.04, "close": 638.45, "volume": 366.029, "close_time": 1774306799999, "quote_volume": 233648.11198, "trades": 888, "taker_buy_base": 166.325, "taker_buy_quote": 106160.97157 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 638.24, "high": 639.14, "low": 636.11, "close": 638.93, "volume": 328.086, "close_time": 1774310399999, "quote_volume": 209193.98502, "trades": 815, "taker_buy_base": 186.369, "taker_buy_quote": 118835.63416 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 638.95, "high": 640.0, "low": 634.6, "close": 636.71, "volume": 811.85, "close_time": 1774313999999, "quote_volume": 517586.40484, "trades": 1654, "taker_buy_base": 347.605, "taker_buy_quote": 221485.89374 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 636.52, "high": 636.7, "low": 632.2, "close": 633.43, "volume": 706.301, "close_time": 1774317599999, "quote_volume": 448283.87464, "trades": 1589, "taker_buy_base": 401.284, "taker_buy_quote": 254812.00189 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 633.57, "high": 635.25, "low": 631.86, "close": 632.62, "volume": 567.309, "close_time": 1774321199999, "quote_volume": 359182.52649, "trades": 1361, "taker_buy_base": 311.011, "taker_buy_quote": 196937.66375 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 632.64, "high": 633.34, "low": 632.14, "close": 632.55, "volume": 368.581, "close_time": 1774324799999, "quote_volume": 233215.0002, "trades": 917, "taker_buy_base": 233.958, "taker_buy_quote": 148035.4534 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 632.56, "high": 633.8, "low": 628.75, "close": 629.19, "volume": 1002.904, "close_time": 1774328399999, "quote_volume": 632752.5694, "trades": 2098, "taker_buy_base": 365.424, "taker_buy_quote": 230701.81375 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 629.26, "high": 629.43, "low": 627.07, "close": 629.04, "volume": 764.307, "close_time": 1774331999999, "quote_volume": 480064.90782, "trades": 1542, "taker_buy_base": 283.631, "taker_buy_quote": 178136.95895 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 629.03, "high": 631.09, "low": 628.85, "close": 630.94, "volume": 477.047, "close_time": 1774335599999, "quote_volume": 300464.24652, "trades": 1187, "taker_buy_base": 310.561, "taker_buy_quote": 195603.88664 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 630.88, "high": 638.42, "low": 630.66, "close": 637.87, "volume": 1408.133, "close_time": 1774339199999, "quote_volume": 893472.18983, "trades": 3109, "taker_buy_base": 854.857, "taker_buy_quote": 542324.23363 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 637.92, "high": 638.22, "low": 634.33, "close": 634.84, "volume": 895.328, "close_time": 1774342799999, "quote_volume": 569439.55954, "trades": 2018, "taker_buy_base": 393.201, "taker_buy_quote": 250158.72856 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 634.59, "high": 638.83, "low": 633.9, "close": 638.47, "volume": 763.981, "close_time": 1774346399999, "quote_volume": 486115.7095, "trades": 1842, "taker_buy_base": 433.197, "taker_buy_quote": 275754.82223 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 638.43, "high": 638.46, "low": 636.47, "close": 637.99, "volume": 638.058, "close_time": 1774349999999, "quote_volume": 406726.69037, "trades": 1514, "taker_buy_base": 294.906, "taker_buy_quote": 188008.79764 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 637.94, "high": 639.8, "low": 635.76, "close": 638.74, "volume": 669.249, "close_time": 1774353599999, "quote_volume": 426903.45874, "trades": 1679, "taker_buy_base": 324.56, "taker_buy_quote": 207067.94103 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 638.87, "high": 639.2, "low": 636.42, "close": 637.41, "volume": 592.02, "close_time": 1774357199999, "quote_volume": 377561.00984, "trades": 1363, "taker_buy_base": 263.524, "taker_buy_quote": 168032.21619 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 637.41, "high": 638.12, "low": 631.12, "close": 632.06, "volume": 2083.192, "close_time": 1774360799999, "quote_volume": 1321715.55132, "trades": 3831, "taker_buy_base": 803.348, "taker_buy_quote": 509680.62516 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 632.12, "high": 634.19, "low": 627.04, "close": 629.61, "volume": 1769.658, "close_time": 1774364399999, "quote_volume": 1115475.61302, "trades": 3603, "taker_buy_base": 823.374, "taker_buy_quote": 519019.21302 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 629.77, "high": 633.21, "low": 629.61, "close": 630.8, "volume": 1156.519, "close_time": 1774367999999, "quote_volume": 730315.92449, "trades": 2194, "taker_buy_base": 482.841, "taker_buy_quote": 304933.99598 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 630.62, "high": 631.83, "low": 628.0, "close": 629.13, "volume": 923.45, "close_time": 1774371599999, "quote_volume": 581690.25802, "trades": 1803, "taker_buy_base": 426.774, "taker_buy_quote": 268841.26045 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 629.13, "high": 629.54, "low": 626.7, "close": 628.6, "volume": 1177.168, "close_time": 1774375199999, "quote_volume": 739179.27426, "trades": 2181, "taker_buy_base": 406.02, "taker_buy_quote": 254981.94407 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 628.69, "high": 632.18, "low": 628.44, "close": 630.45, "volume": 800.316, "close_time": 1774378799999, "quote_volume": 504004.83712, "trades": 1597, "taker_buy_base": 347.977, "taker_buy_quote": 219148.17488 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 630.54, "high": 631.92, "low": 629.27, "close": 629.97, "volume": 769.625, "close_time": 1774382399999, "quote_volume": 485501.43611, "trades": 1529, "taker_buy_base": 299.809, "taker_buy_quote": 189091.41403 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 629.97, "high": 637.32, "low": 629.56, "close": 636.5, "volume": 1187.668, "close_time": 1774385999999, "quote_volume": 753525.50232, "trades": 2651, "taker_buy_base": 622.525, "taker_buy_quote": 394943.30965 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 636.66, "high": 637.5, "low": 634.8, "close": 637.32, "volume": 508.989, "close_time": 1774389599999, "quote_volume": 323804.64832, "trades": 1186, "taker_buy_base": 197.126, "taker_buy_quote": 125416.36095 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 637.33, "high": 638.51, "low": 635.41, "close": 636.61, "volume": 552.295, "close_time": 1774393199999, "quote_volume": 351767.92792, "trades": 1338, "taker_buy_base": 236.425, "taker_buy_quote": 150649.51825 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 636.73, "high": 639.53, "low": 636.21, "close": 638.1, "volume": 647.929, "close_time": 1774396799999, "quote_volume": 413590.4679, "trades": 1429, "taker_buy_base": 342.156, "taker_buy_quote": 218396.14576 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 638.11, "high": 641.38, "low": 637.18, "close": 639.84, "volume": 809.042, "close_time": 1774400399999, "quote_volume": 517364.40698, "trades": 1955, "taker_buy_base": 369.024, "taker_buy_quote": 236048.51411 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 639.85, "high": 641.02, "low": 638.5, "close": 638.77, "volume": 667.099, "close_time": 1774403999999, "quote_volume": 426641.37635, "trades": 1421, "taker_buy_base": 194.078, "taker_buy_quote": 124133.54254 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 638.81, "high": 640.0, "low": 638.24, "close": 638.95, "volume": 377.895, "close_time": 1774407599999, "quote_volume": 241457.53961, "trades": 966, "taker_buy_base": 180.65, "taker_buy_quote": 115428.78175 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 639.15, "high": 642.75, "low": 638.34, "close": 641.99, "volume": 611.603, "close_time": 1774411199999, "quote_volume": 391910.1634, "trades": 1585, "taker_buy_base": 252.16, "taker_buy_quote": 161675.693 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 642.0, "high": 643.08, "low": 641.29, "close": 642.66, "volume": 450.882, "close_time": 1774414799999, "quote_volume": 289460.10173, "trades": 1279, "taker_buy_base": 220.539, "taker_buy_quote": 141605.59543 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 642.66, "high": 645.64, "low": 642.26, "close": 643.65, "volume": 1028.389, "close_time": 1774418399999, "quote_volume": 662728.79737, "trades": 2130, "taker_buy_base": 597.994, "taker_buy_quote": 385405.41014 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 643.67, "high": 646.97, "low": 643.52, "close": 644.7, "volume": 975.947, "close_time": 1774421999999, "quote_volume": 629914.65955, "trades": 2048, "taker_buy_base": 341.142, "taker_buy_quote": 220228.44174 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 644.74, "high": 646.04, "low": 643.06, "close": 643.34, "volume": 806.023, "close_time": 1774425599999, "quote_volume": 519600.4256, "trades": 1658, "taker_buy_base": 337.929, "taker_buy_quote": 217923.92988 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 643.43, "high": 648.51, "low": 643.35, "close": 647.0, "volume": 1284.335, "close_time": 1774429199999, "quote_volume": 830176.16239, "trades": 2515, "taker_buy_base": 648.183, "taker_buy_quote": 419011.42888 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 646.92, "high": 650.1, "low": 646.69, "close": 649.21, "volume": 1394.767, "close_time": 1774432799999, "quote_volume": 905044.63006, "trades": 2722, "taker_buy_base": 573.031, "taker_buy_quote": 371880.42108 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 649.3, "high": 649.47, "low": 645.91, "close": 646.82, "volume": 1311.395, "close_time": 1774436399999, "quote_volume": 849408.21005, "trades": 2302, "taker_buy_base": 610.647, "taker_buy_quote": 395500.82401 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 646.83, "high": 650.9, "low": 646.68, "close": 648.29, "volume": 1288.913, "close_time": 1774439999999, "quote_volume": 835928.99287, "trades": 2412, "taker_buy_base": 493.114, "taker_buy_quote": 319827.56848 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 648.39, "high": 650.74, "low": 645.78, "close": 648.97, "volume": 1424.112, "close_time": 1774443599999, "quote_volume": 922586.87329, "trades": 2630, "taker_buy_base": 708.496, "taker_buy_quote": 459089.38591 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 649.0, "high": 652.84, "low": 648.17, "close": 649.47, "volume": 1506.415, "close_time": 1774447199999, "quote_volume": 979452.01042, "trades": 2369, "taker_buy_base": 675.886, "taker_buy_quote": 439566.61688 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 649.55, "high": 650.14, "low": 646.97, "close": 647.1, "volume": 1005.192, "close_time": 1774450799999, "quote_volume": 651629.51951, "trades": 1899, "taker_buy_base": 458.869, "taker_buy_quote": 297466.90625 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 647.12, "high": 647.46, "low": 641.83, "close": 645.58, "volume": 3441.332, "close_time": 1774454399999, "quote_volume": 2218248.53016, "trades": 4205, "taker_buy_base": 950.795, "taker_buy_quote": 612948.65676 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 645.6, "high": 651.09, "low": 644.95, "close": 647.54, "volume": 1819.931, "close_time": 1774457999999, "quote_volume": 1179485.19453, "trades": 3232, "taker_buy_base": 840.247, "taker_buy_quote": 544642.26481 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 647.61, "high": 648.25, "low": 644.92, "close": 645.21, "volume": 793.344, "close_time": 1774461599999, "quote_volume": 512812.20987, "trades": 1755, "taker_buy_base": 302.319, "taker_buy_quote": 195427.45979 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 645.26, "high": 646.45, "low": 644.29, "close": 645.25, "volume": 2081.835, "close_time": 1774465199999, "quote_volume": 1342029.56909, "trades": 2259, "taker_buy_base": 391.147, "taker_buy_quote": 252391.14368 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 645.19, "high": 647.17, "low": 644.97, "close": 645.9, "volume": 697.495, "close_time": 1774468799999, "quote_volume": 450734.82419, "trades": 1202, "taker_buy_base": 344.173, "taker_buy_quote": 222420.95022 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 645.91, "high": 646.73, "low": 644.29, "close": 646.67, "volume": 1276.067, "close_time": 1774472399999, "quote_volume": 822704.04839, "trades": 1575, "taker_buy_base": 310.651, "taker_buy_quote": 200418.66966 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 646.75, "high": 648.52, "low": 646.19, "close": 647.08, "volume": 544.952, "close_time": 1774475999999, "quote_volume": 352763.34862, "trades": 1274, "taker_buy_base": 241.175, "taker_buy_quote": 156139.83708 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 647.1, "high": 650.14, "low": 645.83, "close": 648.91, "volume": 645.198, "close_time": 1774479599999, "quote_volume": 418126.61865, "trades": 1657, "taker_buy_base": 390.902, "taker_buy_quote": 253386.6828 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 648.89, "high": 649.04, "low": 646.6, "close": 647.5, "volume": 440.303, "close_time": 1774483199999, "quote_volume": 285295.67661, "trades": 1193, "taker_buy_base": 215.687, "taker_buy_quote": 139787.72492 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 647.54, "high": 648.36, "low": 646.15, "close": 647.03, "volume": 417.788, "close_time": 1774486799999, "quote_volume": 270455.81402, "trades": 1185, "taker_buy_base": 194.583, "taker_buy_quote": 125958.54201 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 647.05, "high": 647.6, "low": 645.69, "close": 646.44, "volume": 273.935, "close_time": 1774490399999, "quote_volume": 177146.59854, "trades": 937, "taker_buy_base": 118.876, "taker_buy_quote": 76868.78543 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 646.4, "high": 646.5, "low": 642.33, "close": 643.49, "volume": 1336.521, "close_time": 1774493999999, "quote_volume": 860897.80611, "trades": 2170, "taker_buy_base": 214.096, "taker_buy_quote": 137873.64989 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 643.21, "high": 643.48, "low": 641.23, "close": 642.66, "volume": 709.057, "close_time": 1774497599999, "quote_volume": 455425.62698, "trades": 1515, "taker_buy_base": 350.948, "taker_buy_quote": 225385.89575 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 642.74, "high": 643.04, "low": 640.93, "close": 642.07, "volume": 424.631, "close_time": 1774501199999, "quote_volume": 272614.42614, "trades": 1122, "taker_buy_base": 126.852, "taker_buy_quote": 81431.25646 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 642.06, "high": 642.22, "low": 634.34, "close": 634.99, "volume": 1202.904, "close_time": 1774504799999, "quote_volume": 767436.04578, "trades": 3017, "taker_buy_base": 312.644, "taker_buy_quote": 199508.88004 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 634.92, "high": 635.69, "low": 633.26, "close": 635.02, "volume": 768.392, "close_time": 1774508399999, "quote_volume": 487636.29155, "trades": 2029, "taker_buy_base": 302.561, "taker_buy_quote": 192032.0061 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 634.86, "high": 635.7, "low": 633.58, "close": 635.22, "volume": 660.107, "close_time": 1774511999999, "quote_volume": 419133.25188, "trades": 1547, "taker_buy_base": 248.407, "taker_buy_quote": 157718.51127 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 635.25, "high": 635.29, "low": 632.38, "close": 633.41, "volume": 814.774, "close_time": 1774515599999, "quote_volume": 516229.20938, "trades": 1813, "taker_buy_base": 388.734, "taker_buy_quote": 246224.667 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 633.41, "high": 633.78, "low": 627.77, "close": 629.78, "volume": 1208.161, "close_time": 1774519199999, "quote_volume": 762047.89629, "trades": 3099, "taker_buy_base": 406.634, "taker_buy_quote": 256561.83528 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 629.79, "high": 631.52, "low": 628.65, "close": 630.49, "volume": 710.056, "close_time": 1774522799999, "quote_volume": 447618.53827, "trades": 2064, "taker_buy_base": 339.611, "taker_buy_quote": 214080.74349 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 630.54, "high": 630.75, "low": 628.0, "close": 629.0, "volume": 650.995, "close_time": 1774526399999, "quote_volume": 409637.73129, "trades": 1701, "taker_buy_base": 280.069, "taker_buy_quote": 176265.20378 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 629.02, "high": 629.84, "low": 628.21, "close": 629.51, "volume": 545.134, "close_time": 1774529999999, "quote_volume": 342918.74871, "trades": 1624, "taker_buy_base": 218.47, "taker_buy_quote": 137445.77097 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 629.51, "high": 632.51, "low": 628.41, "close": 631.29, "volume": 1085.081, "close_time": 1774533599999, "quote_volume": 684198.89862, "trades": 2896, "taker_buy_base": 531.596, "taker_buy_quote": 335337.9071 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 631.48, "high": 632.29, "low": 627.95, "close": 629.45, "volume": 792.147, "close_time": 1774537199999, "quote_volume": 499266.26653, "trades": 2112, "taker_buy_base": 312.394, "taker_buy_quote": 196914.65406 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 629.51, "high": 629.55, "low": 624.84, "close": 626.62, "volume": 1306.35, "close_time": 1774540799999, "quote_volume": 819419.66711, "trades": 3144, "taker_buy_base": 533.832, "taker_buy_quote": 334952.07711 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 626.57, "high": 627.28, "low": 625.73, "close": 626.7, "volume": 728.112, "close_time": 1774544399999, "quote_volume": 456201.68594, "trades": 1732, "taker_buy_base": 259.572, "taker_buy_quote": 162632.6909 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 626.71, "high": 628.55, "low": 624.42, "close": 625.32, "volume": 982.795, "close_time": 1774547999999, "quote_volume": 616037.64456, "trades": 2233, "taker_buy_base": 516.281, "taker_buy_quote": 323597.94251 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 625.36, "high": 626.21, "low": 622.69, "close": 625.35, "volume": 1081.048, "close_time": 1774551599999, "quote_volume": 675053.29435, "trades": 2330, "taker_buy_base": 448.925, "taker_buy_quote": 280398.85818 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 625.38, "high": 626.49, "low": 624.55, "close": 625.28, "volume": 704.764, "close_time": 1774555199999, "quote_volume": 440878.17891, "trades": 1419, "taker_buy_base": 386.662, "taker_buy_quote": 241937.16352 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 625.33, "high": 631.21, "low": 624.91, "close": 629.57, "volume": 1412.582, "close_time": 1774558799999, "quote_volume": 889197.29181, "trades": 3651, "taker_buy_base": 739.786, "taker_buy_quote": 465704.46666 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 629.56, "high": 631.12, "low": 628.21, "close": 630.48, "volume": 854.147, "close_time": 1774562399999, "quote_volume": 538099.18931, "trades": 2112, "taker_buy_base": 321.236, "taker_buy_quote": 202332.73263 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 630.45, "high": 630.96, "low": 627.63, "close": 629.42, "volume": 692.638, "close_time": 1774565999999, "quote_volume": 435843.09649, "trades": 1879, "taker_buy_base": 200.829, "taker_buy_quote": 126389.1463 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 629.54, "high": 630.2, "low": 627.43, "close": 628.53, "volume": 601.33, "close_time": 1774569599999, "quote_volume": 377981.45298, "trades": 2058, "taker_buy_base": 208.151, "taker_buy_quote": 130839.89022 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 628.53, "high": 629.44, "low": 627.02, "close": 628.81, "volume": 614.24, "close_time": 1774573199999, "quote_volume": 385954.0991, "trades": 1940, "taker_buy_base": 218.963, "taker_buy_quote": 137574.50824 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 628.8, "high": 631.25, "low": 628.25, "close": 631.06, "volume": 464.047, "close_time": 1774576799999, "quote_volume": 292271.23802, "trades": 1772, "taker_buy_base": 240.828, "taker_buy_quote": 151676.81397 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 631.19, "high": 631.54, "low": 629.81, "close": 630.14, "volume": 272.532, "close_time": 1774580399999, "quote_volume": 171883.60104, "trades": 1440, "taker_buy_base": 128.461, "taker_buy_quote": 81013.02309 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 630.2, "high": 630.38, "low": 627.81, "close": 628.06, "volume": 299.753, "close_time": 1774583999999, "quote_volume": 188465.57026, "trades": 1303, "taker_buy_base": 126.775, "taker_buy_quote": 79696.66363 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 628.05, "high": 628.05, "low": 624.83, "close": 627.01, "volume": 626.125, "close_time": 1774587599999, "quote_volume": 392265.7961, "trades": 2004, "taker_buy_base": 256.047, "taker_buy_quote": 160390.41113 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 626.94, "high": 629.68, "low": 626.34, "close": 627.5, "volume": 425.701, "close_time": 1774591199999, "quote_volume": 267205.36568, "trades": 1427, "taker_buy_base": 194.559, "taker_buy_quote": 122130.09504 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 627.52, "high": 628.43, "low": 627.2, "close": 627.85, "volume": 384.193, "close_time": 1774594799999, "quote_volume": 241262.07954, "trades": 1178, "taker_buy_base": 136.399, "taker_buy_quote": 85660.0241 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 627.85, "high": 629.68, "low": 627.15, "close": 628.14, "volume": 702.032, "close_time": 1774598399999, "quote_volume": 441118.22921, "trades": 1861, "taker_buy_base": 274.643, "taker_buy_quote": 172620.20898 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 628.13, "high": 628.8, "low": 617.62, "close": 620.31, "volume": 2476.965, "close_time": 1774601999999, "quote_volume": 1541812.64592, "trades": 5012, "taker_buy_base": 784.45, "taker_buy_quote": 487715.74741 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 620.24, "high": 621.22, "low": 617.75, "close": 619.68, "volume": 827.345, "close_time": 1774605599999, "quote_volume": 512670.61451, "trades": 1978, "taker_buy_base": 310.216, "taker_buy_quote": 192218.91982 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 619.7, "high": 620.03, "low": 607.42, "close": 608.81, "volume": 3077.53, "close_time": 1774609199999, "quote_volume": 1884968.40523, "trades": 6244, "taker_buy_base": 1128.39, "taker_buy_quote": 691084.53698 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 608.95, "high": 612.11, "low": 606.9, "close": 610.86, "volume": 2046.765, "close_time": 1774612799999, "quote_volume": 1249519.40061, "trades": 4217, "taker_buy_base": 762.238, "taker_buy_quote": 465343.29935 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 610.87, "high": 611.61, "low": 609.57, "close": 611.07, "volume": 1000.079, "close_time": 1774616399999, "quote_volume": 610695.82616, "trades": 2101, "taker_buy_base": 350.885, "taker_buy_quote": 214278.78474 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 611.13, "high": 612.13, "low": 607.06, "close": 607.95, "volume": 1396.177, "close_time": 1774619999999, "quote_volume": 851625.49015, "trades": 2989, "taker_buy_base": 590.391, "taker_buy_quote": 360245.10566 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 608.06, "high": 610.19, "low": 605.65, "close": 609.33, "volume": 1468.746, "close_time": 1774623599999, "quote_volume": 892385.34786, "trades": 3021, "taker_buy_base": 512.286, "taker_buy_quote": 311278.04433 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 609.37, "high": 613.8, "low": 609.0, "close": 610.38, "volume": 1202.546, "close_time": 1774627199999, "quote_volume": 734788.77377, "trades": 2998, "taker_buy_base": 511.431, "taker_buy_quote": 312584.49804 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 610.37, "high": 610.51, "low": 607.61, "close": 609.12, "volume": 945.715, "close_time": 1774630799999, "quote_volume": 575824.49048, "trades": 2152, "taker_buy_base": 378.4, "taker_buy_quote": 230392.13519 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 609.17, "high": 611.6, "low": 606.68, "close": 607.16, "volume": 718.961, "close_time": 1774634399999, "quote_volume": 437723.11523, "trades": 1895, "taker_buy_base": 220.843, "taker_buy_quote": 134583.51283 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 607.11, "high": 609.32, "low": 606.32, "close": 608.98, "volume": 554.967, "close_time": 1774637999999, "quote_volume": 337322.69967, "trades": 1699, "taker_buy_base": 274.898, "taker_buy_quote": 167069.4755 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 609.01, "high": 610.53, "low": 607.84, "close": 609.75, "volume": 567.504, "close_time": 1774641599999, "quote_volume": 345933.02114, "trades": 1668, "taker_buy_base": 306.115, "taker_buy_quote": 186621.7752 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 609.73, "high": 610.96, "low": 608.36, "close": 610.77, "volume": 559.381, "close_time": 1774645199999, "quote_volume": 341108.61498, "trades": 1541, "taker_buy_base": 266.531, "taker_buy_quote": 162554.89123 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 610.8, "high": 611.76, "low": 610.32, "close": 610.69, "volume": 310.042, "close_time": 1774648799999, "quote_volume": 189483.36572, "trades": 1261, "taker_buy_base": 136.876, "taker_buy_quote": 83645.16457 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 610.53, "high": 610.73, "low": 609.47, "close": 610.28, "volume": 287.559, "close_time": 1774652399999, "quote_volume": 175454.04546, "trades": 924, "taker_buy_base": 95.572, "taker_buy_quote": 58320.30573 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 610.22, "high": 613.84, "low": 609.59, "close": 613.64, "volume": 492.633, "close_time": 1774655999999, "quote_volume": 301585.80168, "trades": 1646, "taker_buy_base": 198.568, "taker_buy_quote": 121517.52144 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 613.64, "high": 613.81, "low": 612.0, "close": 612.17, "volume": 736.212, "close_time": 1774659599999, "quote_volume": 451126.32371, "trades": 1783, "taker_buy_base": 205.896, "taker_buy_quote": 126203.53357 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 612.29, "high": 612.29, "low": 609.63, "close": 611.04, "volume": 491.743, "close_time": 1774663199999, "quote_volume": 300512.98101, "trades": 1096, "taker_buy_base": 139.789, "taker_buy_quote": 85386.82738 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 611.11, "high": 612.48, "low": 610.32, "close": 610.59, "volume": 393.383, "close_time": 1774666799999, "quote_volume": 240456.34936, "trades": 1197, "taker_buy_base": 164.585, "taker_buy_quote": 100585.96229 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 610.69, "high": 611.65, "low": 610.41, "close": 610.85, "volume": 159.141, "close_time": 1774670399999, "quote_volume": 97229.41525, "trades": 653, "taker_buy_base": 70.847, "taker_buy_quote": 43287.44134 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 610.9, "high": 611.56, "low": 610.32, "close": 610.84, "volume": 297.717, "close_time": 1774673999999, "quote_volume": 181839.56286, "trades": 1009, "taker_buy_base": 93.954, "taker_buy_quote": 57384.92229 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 610.91, "high": 612.06, "low": 610.29, "close": 612.05, "volume": 215.787, "close_time": 1774677599999, "quote_volume": 131895.44776, "trades": 903, "taker_buy_base": 67.334, "taker_buy_quote": 41167.89018 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 612.05, "high": 613.89, "low": 611.64, "close": 613.52, "volume": 363.059, "close_time": 1774681199999, "quote_volume": 222580.97411, "trades": 1264, "taker_buy_base": 207.648, "taker_buy_quote": 127309.10299 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 613.49, "high": 614.11, "low": 612.73, "close": 613.64, "volume": 188.259, "close_time": 1774684799999, "quote_volume": 115475.6607, "trades": 875, "taker_buy_base": 90.45, "taker_buy_quote": 55483.99175 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 613.63, "high": 613.96, "low": 612.26, "close": 612.27, "volume": 350.485, "close_time": 1774688399999, "quote_volume": 214883.49323, "trades": 1311, "taker_buy_base": 154.672, "taker_buy_quote": 94842.7181 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 612.23, "high": 612.23, "low": 611.13, "close": 611.98, "volume": 270.76, "close_time": 1774691999999, "quote_volume": 165578.451, "trades": 1079, "taker_buy_base": 101.774, "taker_buy_quote": 62239.64021 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 611.98, "high": 613.13, "low": 610.21, "close": 611.19, "volume": 292.865, "close_time": 1774695599999, "quote_volume": 179039.41544, "trades": 1244, "taker_buy_base": 116.984, "taker_buy_quote": 71517.51638 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 611.16, "high": 612.81, "low": 611.02, "close": 612.8, "volume": 216.535, "close_time": 1774699199999, "quote_volume": 132508.13331, "trades": 1089, "taker_buy_base": 88.932, "taker_buy_quote": 54426.73925 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 612.64, "high": 613.62, "low": 611.3, "close": 612.28, "volume": 404.307, "close_time": 1774702799999, "quote_volume": 247679.09376, "trades": 1474, "taker_buy_base": 168.324, "taker_buy_quote": 103123.43979 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 612.29, "high": 618.29, "low": 612.03, "close": 615.58, "volume": 1529.388, "close_time": 1774706399999, "quote_volume": 941871.92314, "trades": 3587, "taker_buy_base": 713.48, "taker_buy_quote": 439408.88039 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 615.77, "high": 617.26, "low": 614.17, "close": 614.85, "volume": 965.94, "close_time": 1774709999999, "quote_volume": 594828.61362, "trades": 2187, "taker_buy_base": 268.875, "taker_buy_quote": 165570.52808 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 614.86, "high": 618.68, "low": 614.36, "close": 616.89, "volume": 732.433, "close_time": 1774713599999, "quote_volume": 451882.0589, "trades": 1940, "taker_buy_base": 318.81, "taker_buy_quote": 196704.64275 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 616.97, "high": 617.13, "low": 616.1, "close": 616.61, "volume": 454.759, "close_time": 1774717199999, "quote_volume": 280433.50217, "trades": 1299, "taker_buy_base": 178.877, "taker_buy_quote": 110306.60643 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 616.6, "high": 617.35, "low": 615.08, "close": 615.9, "volume": 313.476, "close_time": 1774720799999, "quote_volume": 193142.95509, "trades": 1178, "taker_buy_base": 116.268, "taker_buy_quote": 71632.63938 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 615.9, "high": 616.88, "low": 615.9, "close": 616.42, "volume": 172.187, "close_time": 1774724399999, "quote_volume": 106149.10701, "trades": 909, "taker_buy_base": 79.549, "taker_buy_quote": 49043.42411 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 616.39, "high": 616.5, "low": 615.32, "close": 616.38, "volume": 232.553, "close_time": 1774727999999, "quote_volume": 143239.85076, "trades": 1051, "taker_buy_base": 86.048, "taker_buy_quote": 52999.05767 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 616.39, "high": 617.78, "low": 616.39, "close": 617.47, "volume": 274.864, "close_time": 1774731599999, "quote_volume": 169681.69744, "trades": 1230, "taker_buy_base": 130.346, "taker_buy_quote": 80465.13469 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 617.46, "high": 617.63, "low": 614.23, "close": 615.18, "volume": 396.081, "close_time": 1774735199999, "quote_volume": 243986.82496, "trades": 1454, "taker_buy_base": 122.113, "taker_buy_quote": 75261.71181 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 615.14, "high": 616.17, "low": 614.68, "close": 615.35, "volume": 312.34, "close_time": 1774738799999, "quote_volume": 192214.16939, "trades": 1099, "taker_buy_base": 138.209, "taker_buy_quote": 85056.22188 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 615.18, "high": 615.19, "low": 610.31, "close": 610.73, "volume": 900.614, "close_time": 1774742399999, "quote_volume": 551153.15721, "trades": 2213, "taker_buy_base": 220.92, "taker_buy_quote": 135159.0334 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 610.68, "high": 611.59, "low": 609.57, "close": 611.54, "volume": 312.416, "close_time": 1774745999999, "quote_volume": 190776.37452, "trades": 1161, "taker_buy_base": 115.342, "taker_buy_quote": 70444.67414 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 611.55, "high": 613.38, "low": 610.96, "close": 612.32, "volume": 304.331, "close_time": 1774749599999, "quote_volume": 186357.20212, "trades": 978, "taker_buy_base": 133.998, "taker_buy_quote": 82039.1036 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 612.34, "high": 613.49, "low": 612.12, "close": 613.22, "volume": 209.476, "close_time": 1774753199999, "quote_volume": 128371.03129, "trades": 930, "taker_buy_base": 108.359, "taker_buy_quote": 66401.02392 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 613.22, "high": 615.02, "low": 612.77, "close": 613.68, "volume": 316.933, "close_time": 1774756799999, "quote_volume": 194556.77357, "trades": 1201, "taker_buy_base": 181.536, "taker_buy_quote": 111439.74294 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 613.69, "high": 613.96, "low": 612.67, "close": 612.67, "volume": 168.978, "close_time": 1774760399999, "quote_volume": 103629.93803, "trades": 805, "taker_buy_base": 85.183, "taker_buy_quote": 52241.22192 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 612.66, "high": 613.94, "low": 611.64, "close": 613.36, "volume": 211.946, "close_time": 1774763999999, "quote_volume": 129823.03727, "trades": 780, "taker_buy_base": 113.46, "taker_buy_quote": 69514.95346 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 613.31, "high": 614.34, "low": 612.91, "close": 613.55, "volume": 182.129, "close_time": 1774767599999, "quote_volume": 111784.8631, "trades": 858, "taker_buy_base": 80.557, "taker_buy_quote": 49441.9139 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 613.48, "high": 613.92, "low": 612.54, "close": 613.26, "volume": 358.702, "close_time": 1774771199999, "quote_volume": 219937.18053, "trades": 1234, "taker_buy_base": 145.533, "taker_buy_quote": 89223.00009 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 613.19, "high": 614.0, "low": 613.01, "close": 613.46, "volume": 319.286, "close_time": 1774774799999, "quote_volume": 195892.91973, "trades": 1041, "taker_buy_base": 118.505, "taker_buy_quote": 72706.24834 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 613.48, "high": 613.85, "low": 612.12, "close": 613.0, "volume": 447.4, "close_time": 1774778399999, "quote_volume": 274283.46144, "trades": 1284, "taker_buy_base": 195.394, "taker_buy_quote": 119788.75162 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 612.8, "high": 612.96, "low": 610.56, "close": 611.68, "volume": 755.235, "close_time": 1774781999999, "quote_volume": 461802.07766, "trades": 1911, "taker_buy_base": 211.5, "taker_buy_quote": 129371.61256 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 611.77, "high": 614.21, "low": 611.66, "close": 613.28, "volume": 359.007, "close_time": 1774785599999, "quote_volume": 220135.60949, "trades": 1418, "taker_buy_base": 205.438, "taker_buy_quote": 125974.64277 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 613.29, "high": 613.38, "low": 611.54, "close": 612.39, "volume": 356.027, "close_time": 1774789199999, "quote_volume": 217960.18949, "trades": 1476, "taker_buy_base": 208.935, "taker_buy_quote": 127898.71152 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 612.39, "high": 612.51, "low": 609.65, "close": 609.87, "volume": 559.296, "close_time": 1774792799999, "quote_volume": 341418.03604, "trades": 1917, "taker_buy_base": 193.485, "taker_buy_quote": 118104.12588 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 609.9, "high": 612.19, "low": 608.55, "close": 608.95, "volume": 704.447, "close_time": 1774796399999, "quote_volume": 429643.29031, "trades": 1838, "taker_buy_base": 238.197, "taker_buy_quote": 145375.74033 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 609.0, "high": 609.85, "low": 606.88, "close": 609.33, "volume": 909.644, "close_time": 1774799999999, "quote_volume": 553355.34113, "trades": 2132, "taker_buy_base": 312.182, "taker_buy_quote": 189948.08471 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 609.32, "high": 610.7, "low": 608.72, "close": 609.14, "volume": 417.79, "close_time": 1774803599999, "quote_volume": 254688.68436, "trades": 1241, "taker_buy_base": 175.569, "taker_buy_quote": 107034.87581 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 609.26, "high": 609.67, "low": 607.25, "close": 608.69, "volume": 376.118, "close_time": 1774807199999, "quote_volume": 228895.86157, "trades": 1100, "taker_buy_base": 132.062, "taker_buy_quote": 80355.49328 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 608.69, "high": 609.65, "low": 608.06, "close": 609.12, "volume": 498.148, "close_time": 1774810799999, "quote_volume": 303352.76431, "trades": 1380, "taker_buy_base": 309.824, "taker_buy_quote": 188693.50722 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 609.12, "high": 609.43, "low": 608.59, "close": 608.83, "volume": 237.015, "close_time": 1774814399999, "quote_volume": 144320.4159, "trades": 1002, "taker_buy_base": 106.897, "taker_buy_quote": 65087.2465 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 608.82, "high": 611.92, "low": 608.74, "close": 609.13, "volume": 1031.363, "close_time": 1774817999999, "quote_volume": 628824.25927, "trades": 2516, "taker_buy_base": 371.922, "taker_buy_quote": 226807.48898 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 609.13, "high": 610.67, "low": 608.77, "close": 610.59, "volume": 626.657, "close_time": 1774821599999, "quote_volume": 381910.53091, "trades": 1594, "taker_buy_base": 250.584, "taker_buy_quote": 152713.88373 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 610.58, "high": 610.58, "low": 596.0, "close": 603.83, "volume": 5373.046, "close_time": 1774825199999, "quote_volume": 3230531.05884, "trades": 8400, "taker_buy_base": 1405.737, "taker_buy_quote": 845543.8579 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 603.95, "high": 607.56, "low": 603.75, "close": 605.7, "volume": 2258.33, "close_time": 1774828799999, "quote_volume": 1367639.80411, "trades": 4484, "taker_buy_base": 743.04, "taker_buy_quote": 450010.25405 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 605.88, "high": 614.08, "low": 604.73, "close": 609.25, "volume": 1570.676, "close_time": 1774832399999, "quote_volume": 957857.47506, "trades": 4395, "taker_buy_base": 684.789, "taker_buy_quote": 417870.50553 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 609.25, "high": 614.64, "low": 609.25, "close": 613.65, "volume": 542.003, "close_time": 1774835999999, "quote_volume": 331832.76189, "trades": 1491, "taker_buy_base": 332.992, "taker_buy_quote": 203896.73795 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 613.96, "high": 618.95, "low": 612.21, "close": 616.36, "volume": 1155.978, "close_time": 1774839599999, "quote_volume": 712231.5447, "trades": 2886, "taker_buy_base": 669.167, "taker_buy_quote": 412353.17495 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 616.29, "high": 616.57, "low": 614.4, "close": 615.28, "volume": 509.578, "close_time": 1774843199999, "quote_volume": 313595.8683, "trades": 1313, "taker_buy_base": 337.134, "taker_buy_quote": 207465.10623 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 615.29, "high": 617.68, "low": 615.29, "close": 616.8, "volume": 551.567, "close_time": 1774846799999, "quote_volume": 340064.8093, "trades": 1414, "taker_buy_base": 425.668, "taker_buy_quote": 262454.20857 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 617.26, "high": 618.35, "low": 615.86, "close": 616.6, "volume": 589.107, "close_time": 1774850399999, "quote_volume": 363449.80704, "trades": 1224, "taker_buy_base": 304.863, "taker_buy_quote": 188102.43217 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 616.49, "high": 617.63, "low": 615.3, "close": 615.38, "volume": 437.524, "close_time": 1774853999999, "quote_volume": 269494.09487, "trades": 949, "taker_buy_base": 218.378, "taker_buy_quote": 134505.10296 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 615.26, "high": 618.94, "low": 615.08, "close": 617.92, "volume": 614.612, "close_time": 1774857599999, "quote_volume": 379227.98811, "trades": 1434, "taker_buy_base": 415.053, "taker_buy_quote": 256169.67158 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 617.89, "high": 621.51, "low": 616.69, "close": 619.64, "volume": 1919.539, "close_time": 1774861199999, "quote_volume": 1188391.08165, "trades": 3597, "taker_buy_base": 1082.551, "taker_buy_quote": 670321.67834 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 619.64, "high": 619.64, "low": 617.2, "close": 617.5, "volume": 552.551, "close_time": 1774864799999, "quote_volume": 341561.25332, "trades": 1293, "taker_buy_base": 265.7, "taker_buy_quote": 164195.76581 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 617.43, "high": 617.95, "low": 615.96, "close": 617.79, "volume": 371.275, "close_time": 1774868399999, "quote_volume": 229062.13864, "trades": 1097, "taker_buy_base": 162.797, "taker_buy_quote": 100443.57944 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 617.8, "high": 620.3, "low": 617.1, "close": 617.39, "volume": 7689.76, "close_time": 1774871999999, "quote_volume": 4766434.31755, "trades": 4549, "taker_buy_base": 6311.385, "taker_buy_quote": 3913307.03293 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 617.39, "high": 619.67, "low": 617.37, "close": 619.26, "volume": 698.564, "close_time": 1774875599999, "quote_volume": 432138.55317, "trades": 1590, "taker_buy_base": 381.656, "taker_buy_quote": 236111.48472 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 619.46, "high": 620.3, "low": 616.0, "close": 616.48, "volume": 1742.391, "close_time": 1774879199999, "quote_volume": 1078529.8166, "trades": 2455, "taker_buy_base": 992.341, "taker_buy_quote": 614637.56032 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 616.5, "high": 618.0, "low": 613.11, "close": 616.77, "volume": 1013.529, "close_time": 1774882799999, "quote_volume": 623782.06143, "trades": 2449, "taker_buy_base": 572.266, "taker_buy_quote": 352274.35041 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 617.05, "high": 619.19, "low": 615.2, "close": 618.17, "volume": 724.302, "close_time": 1774886399999, "quote_volume": 447117.15311, "trades": 1666, "taker_buy_base": 385.81, "taker_buy_quote": 238206.60995 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 618.24, "high": 618.39, "low": 615.0, "close": 616.5, "volume": 424.042, "close_time": 1774889999999, "quote_volume": 261387.10203, "trades": 1346, "taker_buy_base": 181.701, "taker_buy_quote": 111994.10108 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 616.38, "high": 617.24, "low": 611.33, "close": 612.91, "volume": 733.768, "close_time": 1774893599999, "quote_volume": 450224.38563, "trades": 2140, "taker_buy_base": 288.365, "taker_buy_quote": 176917.30615 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 612.89, "high": 613.31, "low": 609.75, "close": 610.44, "volume": 690.635, "close_time": 1774897199999, "quote_volume": 422016.82554, "trades": 1612, "taker_buy_base": 237.936, "taker_buy_quote": 145438.7044 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 610.48, "high": 610.59, "low": 607.74, "close": 610.28, "volume": 430.425, "close_time": 1774900799999, "quote_volume": 262220.10513, "trades": 1395, "taker_buy_base": 210.712, "taker_buy_quote": 128369.72327 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 610.26, "high": 611.3, "low": 608.44, "close": 609.8, "volume": 611.965, "close_time": 1774904399999, "quote_volume": 373209.29082, "trades": 1315, "taker_buy_base": 203.746, "taker_buy_quote": 124228.34151 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 609.71, "high": 613.06, "low": 609.23, "close": 612.09, "volume": 676.79, "close_time": 1774907999999, "quote_volume": 413932.28275, "trades": 1640, "taker_buy_base": 397.826, "taker_buy_quote": 243289.84626 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 612.01, "high": 613.33, "low": 610.35, "close": 610.74, "volume": 423.365, "close_time": 1774911599999, "quote_volume": 258815.35872, "trades": 989, "taker_buy_base": 198.147, "taker_buy_quote": 121160.8707 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 610.69, "high": 610.69, "low": 606.98, "close": 608.92, "volume": 753.714, "close_time": 1774915199999, "quote_volume": 458315.66515, "trades": 1828, "taker_buy_base": 259.092, "taker_buy_quote": 157529.93197 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 609.0, "high": 612.16, "low": 607.93, "close": 611.05, "volume": 658.888, "close_time": 1774918799999, "quote_volume": 401880.93991, "trades": 1724, "taker_buy_base": 403.851, "taker_buy_quote": 246366.73229 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 611.27, "high": 619.53, "low": 610.21, "close": 616.39, "volume": 1191.473, "close_time": 1774922399999, "quote_volume": 734101.6993, "trades": 3283, "taker_buy_base": 681.953, "taker_buy_quote": 420354.02497 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 616.27, "high": 617.3, "low": 614.64, "close": 614.7, "volume": 537.11, "close_time": 1774925999999, "quote_volume": 330704.37985, "trades": 1443, "taker_buy_base": 215.927, "taker_buy_quote": 132972.35329 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 614.64, "high": 614.82, "low": 612.34, "close": 613.17, "volume": 282.554, "close_time": 1774929599999, "quote_volume": 173348.50759, "trades": 846, "taker_buy_base": 131.164, "taker_buy_quote": 80467.1192 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 613.51, "high": 614.27, "low": 611.41, "close": 612.08, "volume": 711.895, "close_time": 1774933199999, "quote_volume": 436266.40035, "trades": 1388, "taker_buy_base": 411.701, "taker_buy_quote": 252355.53517 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 612.05, "high": 613.54, "low": 610.83, "close": 613.02, "volume": 406.377, "close_time": 1774936799999, "quote_volume": 248814.47745, "trades": 1115, "taker_buy_base": 253.719, "taker_buy_quote": 155365.74316 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 612.96, "high": 612.96, "low": 610.68, "close": 611.87, "volume": 477.425, "close_time": 1774940399999, "quote_volume": 292175.25451, "trades": 1086, "taker_buy_base": 158.236, "taker_buy_quote": 96792.67874 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 611.91, "high": 612.1, "low": 608.89, "close": 610.7, "volume": 694.413, "close_time": 1774943999999, "quote_volume": 423822.12074, "trades": 1881, "taker_buy_base": 381.333, "taker_buy_quote": 232712.62319 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 610.71, "high": 610.9, "low": 606.06, "close": 606.76, "volume": 1151.47, "close_time": 1774947599999, "quote_volume": 700118.17014, "trades": 2436, "taker_buy_base": 430.673, "taker_buy_quote": 261930.35063 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 606.76, "high": 608.03, "low": 598.56, "close": 600.13, "volume": 2042.122, "close_time": 1774951199999, "quote_volume": 1231362.77652, "trades": 4080, "taker_buy_base": 692.944, "taker_buy_quote": 418421.71205 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 600.03, "high": 603.06, "low": 599.59, "close": 602.4, "volume": 842.06, "close_time": 1774954799999, "quote_volume": 506782.37517, "trades": 1903, "taker_buy_base": 449.231, "taker_buy_quote": 270364.75206 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 602.39, "high": 606.1, "low": 602.0, "close": 604.87, "volume": 966.346, "close_time": 1774958399999, "quote_volume": 584067.86436, "trades": 2313, "taker_buy_base": 514.561, "taker_buy_quote": 311035.95288 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 604.93, "high": 607.49, "low": 603.98, "close": 605.92, "volume": 710.327, "close_time": 1774961999999, "quote_volume": 430308.63445, "trades": 1547, "taker_buy_base": 384.757, "taker_buy_quote": 233142.99626 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 606.08, "high": 613.45, "low": 605.86, "close": 612.03, "volume": 1873.143, "close_time": 1774965599999, "quote_volume": 1140128.6102, "trades": 4176, "taker_buy_base": 1124.103, "taker_buy_quote": 684251.68361 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 612.01, "high": 615.67, "low": 606.13, "close": 608.14, "volume": 2572.589, "close_time": 1774969199999, "quote_volume": 1572323.02312, "trades": 4702, "taker_buy_base": 1048.95, "taker_buy_quote": 641223.71762 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 608.03, "high": 611.32, "low": 607.27, "close": 607.53, "volume": 1708.928, "close_time": 1774972799999, "quote_volume": 1041134.30719, "trades": 3254, "taker_buy_base": 637.913, "taker_buy_quote": 388812.11585 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 607.57, "high": 616.39, "low": 607.39, "close": 613.83, "volume": 1891.358, "close_time": 1774976399999, "quote_volume": 1157976.67767, "trades": 4261, "taker_buy_base": 1003.931, "taker_buy_quote": 615305.87438 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 614.01, "high": 619.49, "low": 613.21, "close": 613.53, "volume": 2702.728, "close_time": 1774979999999, "quote_volume": 1664341.14858, "trades": 4672, "taker_buy_base": 1376.597, "taker_buy_quote": 848196.61284 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 613.59, "high": 616.83, "low": 613.59, "close": 615.63, "volume": 1003.707, "close_time": 1774983599999, "quote_volume": 617512.88826, "trades": 1785, "taker_buy_base": 341.77, "taker_buy_quote": 210257.7879 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 615.6, "high": 616.71, "low": 614.73, "close": 615.35, "volume": 1424.808, "close_time": 1774987199999, "quote_volume": 877239.38746, "trades": 1672, "taker_buy_base": 405.042, "taker_buy_quote": 249396.0539 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 615.35, "high": 618.95, "low": 615.35, "close": 618.68, "volume": 805.279, "close_time": 1774990799999, "quote_volume": 497294.18301, "trades": 1707, "taker_buy_base": 502.017, "taker_buy_quote": 309984.6051 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 618.92, "high": 619.0, "low": 616.58, "close": 617.68, "volume": 424.417, "close_time": 1774994399999, "quote_volume": 262038.98282, "trades": 1030, "taker_buy_base": 181.968, "taker_buy_quote": 112339.12934 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 617.8, "high": 618.15, "low": 614.78, "close": 616.65, "volume": 436.678, "close_time": 1774997999999, "quote_volume": 269223.7782, "trades": 1076, "taker_buy_base": 166.246, "taker_buy_quote": 102511.85078 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 616.66, "high": 617.58, "low": 615.84, "close": 617.08, "volume": 672.289, "close_time": 1775001599999, "quote_volume": 414637.10203, "trades": 1262, "taker_buy_base": 234.768, "taker_buy_quote": 144807.78624 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 617.01, "high": 619.5, "low": 615.47, "close": 618.85, "volume": 570.216, "close_time": 1775005199999, "quote_volume": 351948.84532, "trades": 1491, "taker_buy_base": 297.321, "taker_buy_quote": 183579.40327 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 619.04, "high": 619.09, "low": 615.06, "close": 615.11, "volume": 411.267, "close_time": 1775008799999, "quote_volume": 253812.65335, "trades": 949, "taker_buy_base": 180.247, "taker_buy_quote": 111211.07014 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 615.32, "high": 616.12, "low": 613.2, "close": 614.36, "volume": 411.993, "close_time": 1775012399999, "quote_volume": 253279.42341, "trades": 1050, "taker_buy_base": 168.933, "taker_buy_quote": 103872.09196 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 614.6, "high": 616.44, "low": 614.5, "close": 616.29, "volume": 9448.375, "close_time": 1775015999999, "quote_volume": 5823458.44706, "trades": 5935, "taker_buy_base": 8255.514, "taker_buy_quote": 5088335.4597 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 616.27, "high": 616.5, "low": 615.12, "close": 615.58, "volume": 5416.856, "close_time": 1775019599999, "quote_volume": 3338288.33609, "trades": 3324, "taker_buy_base": 4665.28, "taker_buy_quote": 2875309.85782 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 615.58, "high": 619.14, "low": 614.66, "close": 617.01, "volume": 16072.1, "close_time": 1775023199999, "quote_volume": 9910020.56908, "trades": 8557, "taker_buy_base": 14724.684, "taker_buy_quote": 9079090.71785 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 616.99, "high": 621.67, "low": 616.95, "close": 618.98, "volume": 15252.247, "close_time": 1775026799999, "quote_volume": 9439106.8424, "trades": 7246, "taker_buy_base": 13579.972, "taker_buy_quote": 8404107.78887 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 618.98, "high": 620.87, "low": 616.04, "close": 616.14, "volume": 1200.946, "close_time": 1775030399999, "quote_volume": 742526.25953, "trades": 1989, "taker_buy_base": 644.016, "taker_buy_quote": 398037.32315 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 616.09, "high": 617.27, "low": 614.67, "close": 615.26, "volume": 773.749, "close_time": 1775033999999, "quote_volume": 476647.89759, "trades": 1631, "taker_buy_base": 392.191, "taker_buy_quote": 241644.65194 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 615.23, "high": 615.86, "low": 613.77, "close": 615.44, "volume": 1054.451, "close_time": 1775037599999, "quote_volume": 648067.00084, "trades": 1599, "taker_buy_base": 326.52, "taker_buy_quote": 200688.85798 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 615.55, "high": 616.51, "low": 613.68, "close": 614.61, "volume": 774.351, "close_time": 1775041199999, "quote_volume": 476366.95187, "trades": 1464, "taker_buy_base": 364.256, "taker_buy_quote": 224117.70376 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 614.64, "high": 615.72, "low": 614.01, "close": 615.28, "volume": 343.829, "close_time": 1775044799999, "quote_volume": 211409.4838, "trades": 1088, "taker_buy_base": 221.735, "taker_buy_quote": 136338.78707 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 615.25, "high": 617.67, "low": 613.21, "close": 614.49, "volume": 932.365, "close_time": 1775048399999, "quote_volume": 573651.01927, "trades": 2580, "taker_buy_base": 578.166, "taker_buy_quote": 355649.92086 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 614.56, "high": 616.32, "low": 609.75, "close": 610.79, "volume": 1641.282, "close_time": 1775051999999, "quote_volume": 1005405.15404, "trades": 3904, "taker_buy_base": 506.897, "taker_buy_quote": 310826.27779 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 610.79, "high": 614.54, "low": 610.58, "close": 613.72, "volume": 611.253, "close_time": 1775055599999, "quote_volume": 374362.26389, "trades": 1828, "taker_buy_base": 286.167, "taker_buy_quote": 175299.47538 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 613.73, "high": 615.1, "low": 612.11, "close": 614.81, "volume": 670.013, "close_time": 1775059199999, "quote_volume": 411194.45221, "trades": 1764, "taker_buy_base": 414.208, "taker_buy_quote": 254220.67272 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 614.79, "high": 617.27, "low": 611.12, "close": 616.33, "volume": 1085.568, "close_time": 1775062799999, "quote_volume": 667235.70828, "trades": 2415, "taker_buy_base": 595.756, "taker_buy_quote": 366271.4852 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 616.24, "high": 619.47, "low": 613.73, "close": 614.04, "volume": 836.759, "close_time": 1775066399999, "quote_volume": 515764.55006, "trades": 2381, "taker_buy_base": 479.06, "taker_buy_quote": 295560.38574 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 614.02, "high": 614.75, "low": 612.3, "close": 612.97, "volume": 433.189, "close_time": 1775069999999, "quote_volume": 265711.09171, "trades": 1745, "taker_buy_base": 202.215, "taker_buy_quote": 124062.71508 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 612.98, "high": 614.58, "low": 612.61, "close": 613.69, "volume": 496.332, "close_time": 1775073599999, "quote_volume": 304614.17785, "trades": 1557, "taker_buy_base": 203.582, "taker_buy_quote": 124930.76836 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 613.75, "high": 613.85, "low": 610.73, "close": 613.39, "volume": 492.129, "close_time": 1775077199999, "quote_volume": 301206.57121, "trades": 1778, "taker_buy_base": 231.229, "taker_buy_quote": 141522.42787 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 613.38, "high": 616.0, "low": 613.32, "close": 614.42, "volume": 602.285, "close_time": 1775080799999, "quote_volume": 370332.31036, "trades": 1579, "taker_buy_base": 374.208, "taker_buy_quote": 230127.45133 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 614.32, "high": 614.48, "low": 609.73, "close": 610.82, "volume": 957.159, "close_time": 1775084399999, "quote_volume": 585125.58574, "trades": 1948, "taker_buy_base": 347.224, "taker_buy_quote": 212198.59251 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 610.88, "high": 611.5, "low": 609.86, "close": 610.83, "volume": 486.295, "close_time": 1775087999999, "quote_volume": 297067.54367, "trades": 958, "taker_buy_base": 175.181, "taker_buy_quote": 107008.41347 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 610.73, "high": 613.58, "low": 610.02, "close": 613.58, "volume": 1030.481, "close_time": 1775091599999, "quote_volume": 630096.74627, "trades": 1886, "taker_buy_base": 562.428, "taker_buy_quote": 343933.61658 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 613.57, "high": 613.57, "low": 602.41, "close": 604.16, "volume": 3538.931, "close_time": 1775095199999, "quote_volume": 2146405.10829, "trades": 7196, "taker_buy_base": 1333.963, "taker_buy_quote": 809480.56357 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 604.11, "high": 604.11, "low": 596.02, "close": 597.1, "volume": 3271.641, "close_time": 1775098799999, "quote_volume": 1961033.43636, "trades": 5658, "taker_buy_base": 1088.273, "taker_buy_quote": 652407.51242 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 597.07, "high": 598.02, "low": 591.73, "close": 592.06, "volume": 1951.263, "close_time": 1775102399999, "quote_volume": 1160849.28177, "trades": 4430, "taker_buy_base": 708.624, "taker_buy_quote": 421607.34644 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 592.04, "high": 592.5, "low": 587.25, "close": 587.86, "volume": 2139.897, "close_time": 1775105999999, "quote_volume": 1261451.49452, "trades": 4441, "taker_buy_base": 765.55, "taker_buy_quote": 451453.53438 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 587.94, "high": 591.34, "low": 587.92, "close": 590.82, "volume": 1342.994, "close_time": 1775109599999, "quote_volume": 792421.54719, "trades": 2796, "taker_buy_base": 740.908, "taker_buy_quote": 437283.69519 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 590.74, "high": 591.72, "low": 588.42, "close": 590.0, "volume": 1243.602, "close_time": 1775113199999, "quote_volume": 733625.55403, "trades": 3059, "taker_buy_base": 519.782, "taker_buy_quote": 306710.95368 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 589.99, "high": 592.39, "low": 589.28, "close": 591.77, "volume": 646.931, "close_time": 1775116799999, "quote_volume": 382525.11895, "trades": 2229, "taker_buy_base": 381.376, "taker_buy_quote": 225552.60672 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 591.75, "high": 591.75, "low": 587.58, "close": 587.61, "volume": 1039.6, "close_time": 1775120399999, "quote_volume": 612695.74208, "trades": 3168, "taker_buy_base": 394.776, "taker_buy_quote": 232756.72608 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 587.77, "high": 588.17, "low": 585.15, "close": 585.67, "volume": 1781.596, "close_time": 1775123999999, "quote_volume": 1044874.04962, "trades": 3857, "taker_buy_base": 688.059, "taker_buy_quote": 403457.4293 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 585.65, "high": 586.22, "low": 581.0, "close": 581.29, "volume": 1437.252, "close_time": 1775127599999, "quote_volume": 838268.51189, "trades": 4592, "taker_buy_base": 765.794, "taker_buy_quote": 446457.22593 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 581.44, "high": 581.84, "low": 577.0, "close": 581.13, "volume": 3911.881, "close_time": 1775131199999, "quote_volume": 2265012.35469, "trades": 5836, "taker_buy_base": 1120.084, "taker_buy_quote": 649522.81015 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 581.13, "high": 581.29, "low": 574.94, "close": 575.42, "volume": 4239.804, "close_time": 1775134799999, "quote_volume": 2450850.18992, "trades": 7671, "taker_buy_base": 1622.014, "taker_buy_quote": 937717.44708 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 575.42, "high": 575.97, "low": 570.22, "close": 573.16, "volume": 2732.461, "close_time": 1775138399999, "quote_volume": 1564610.71665, "trades": 6067, "taker_buy_base": 1412.504, "taker_buy_quote": 809002.24269 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 573.13, "high": 579.18, "low": 571.46, "close": 576.01, "volume": 2813.148, "close_time": 1775141999999, "quote_volume": 1618678.65785, "trades": 6299, "taker_buy_base": 1631.973, "taker_buy_quote": 939217.58475 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 575.95, "high": 576.69, "low": 571.45, "close": 574.04, "volume": 3166.175, "close_time": 1775145599999, "quote_volume": 1815230.60867, "trades": 5274, "taker_buy_base": 1743.825, "taker_buy_quote": 999598.94689 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 574.02, "high": 581.34, "low": 573.7, "close": 579.8, "volume": 8077.534, "close_time": 1775149199999, "quote_volume": 4661165.25724, "trades": 6773, "taker_buy_base": 6029.346, "taker_buy_quote": 3479905.12823 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 579.8, "high": 582.91, "low": 578.18, "close": 578.48, "volume": 1788.176, "close_time": 1775152799999, "quote_volume": 1038637.61109, "trades": 3491, "taker_buy_base": 819.313, "taker_buy_quote": 476059.36748 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 578.49, "high": 582.85, "low": 578.31, "close": 581.92, "volume": 750.418, "close_time": 1775156399999, "quote_volume": 435477.98378, "trades": 2193, "taker_buy_base": 404.312, "taker_buy_quote": 234671.72148 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 581.95, "high": 583.65, "low": 580.33, "close": 583.39, "volume": 639.334, "close_time": 1775159999999, "quote_volume": 372117.28261, "trades": 1471, "taker_buy_base": 339.475, "taker_buy_quote": 197626.12558 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 583.4, "high": 584.83, "low": 582.7, "close": 583.69, "volume": 731.684, "close_time": 1775163599999, "quote_volume": 427172.26226, "trades": 1688, "taker_buy_base": 380.52, "taker_buy_quote": 222146.90759 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 584.03, "high": 584.47, "low": 582.0, "close": 584.21, "volume": 757.791, "close_time": 1775167199999, "quote_volume": 442108.73385, "trades": 1619, "taker_buy_base": 379.001, "taker_buy_quote": 221145.88289 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 584.21, "high": 584.77, "low": 581.34, "close": 583.2, "volume": 688.389, "close_time": 1775170799999, "quote_volume": 401426.41278, "trades": 1399, "taker_buy_base": 306.828, "taker_buy_quote": 178948.3399 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 583.26, "high": 584.06, "low": 582.31, "close": 583.43, "volume": 411.22, "close_time": 1775174399999, "quote_volume": 239837.37619, "trades": 969, "taker_buy_base": 228.452, "taker_buy_quote": 133241.09351 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 583.46, "high": 585.52, "low": 582.78, "close": 583.95, "volume": 551.522, "close_time": 1775177999999, "quote_volume": 322222.2193, "trades": 1373, "taker_buy_base": 232.838, "taker_buy_quote": 136023.22399 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 583.92, "high": 587.06, "low": 583.55, "close": 584.36, "volume": 682.621, "close_time": 1775181599999, "quote_volume": 399302.15579, "trades": 1676, "taker_buy_base": 282.319, "taker_buy_quote": 165133.43789 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 584.38, "high": 585.99, "low": 581.81, "close": 584.77, "volume": 880.12, "close_time": 1775185199999, "quote_volume": 513509.74938, "trades": 1946, "taker_buy_base": 466.271, "taker_buy_quote": 272041.06687 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 584.78, "high": 586.28, "low": 584.43, "close": 585.82, "volume": 532.253, "close_time": 1775188799999, "quote_volume": 311637.72866, "trades": 1366, "taker_buy_base": 245.279, "taker_buy_quote": 143624.62596 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 585.82, "high": 587.02, "low": 585.09, "close": 586.55, "volume": 656.377, "close_time": 1775192399999, "quote_volume": 384696.86422, "trades": 1407, "taker_buy_base": 355.335, "taker_buy_quote": 208250.2676 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 586.76, "high": 588.15, "low": 584.91, "close": 586.86, "volume": 482.312, "close_time": 1775195999999, "quote_volume": 283022.15223, "trades": 1681, "taker_buy_base": 278.721, "taker_buy_quote": 163581.55129 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 586.88, "high": 587.75, "low": 585.46, "close": 586.3, "volume": 578.068, "close_time": 1775199599999, "quote_volume": 339080.12001, "trades": 1555, "taker_buy_base": 270.509, "taker_buy_quote": 158642.43989 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 586.23, "high": 589.0, "low": 585.99, "close": 586.4, "volume": 801.025, "close_time": 1775203199999, "quote_volume": 470123.45288, "trades": 1986, "taker_buy_base": 449.627, "taker_buy_quote": 263884.29728 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 586.5, "high": 588.29, "low": 584.05, "close": 585.76, "volume": 819.867, "close_time": 1775206799999, "quote_volume": 480573.68119, "trades": 2108, "taker_buy_base": 399.499, "taker_buy_quote": 234151.79501 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 585.76, "high": 586.07, "low": 583.18, "close": 585.24, "volume": 791.206, "close_time": 1775210399999, "quote_volume": 462578.02425, "trades": 1804, "taker_buy_base": 390.933, "taker_buy_quote": 228582.00056 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 585.11, "high": 585.97, "low": 583.64, "close": 585.88, "volume": 429.137, "close_time": 1775213999999, "quote_volume": 251015.9527, "trades": 1379, "taker_buy_base": 248.122, "taker_buy_quote": 145139.11785 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 585.89, "high": 587.59, "low": 585.61, "close": 587.33, "volume": 598.486, "close_time": 1775217599999, "quote_volume": 351094.73025, "trades": 1489, "taker_buy_base": 332.683, "taker_buy_quote": 195158.5476 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 587.31, "high": 590.27, "low": 584.56, "close": 585.4, "volume": 1058.534, "close_time": 1775221199999, "quote_volume": 621385.31959, "trades": 2828, "taker_buy_base": 519.022, "taker_buy_quote": 304758.37735 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 585.52, "high": 586.66, "low": 584.09, "close": 586.52, "volume": 878.248, "close_time": 1775224799999, "quote_volume": 514019.08353, "trades": 2010, "taker_buy_base": 473.602, "taker_buy_quote": 277174.48708 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 586.52, "high": 588.3, "low": 585.74, "close": 587.8, "volume": 556.68, "close_time": 1775228399999, "quote_volume": 326953.6228, "trades": 1674, "taker_buy_base": 269.664, "taker_buy_quote": 158380.61132 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 587.75, "high": 588.86, "low": 586.3, "close": 587.05, "volume": 729.014, "close_time": 1775231999999, "quote_volume": 428182.83864, "trades": 1648, "taker_buy_base": 388.293, "taker_buy_quote": 228055.18455 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 587.06, "high": 588.96, "low": 586.91, "close": 588.75, "volume": 338.001, "close_time": 1775235599999, "quote_volume": 198713.04531, "trades": 1212, "taker_buy_base": 187.353, "taker_buy_quote": 110154.23792 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 588.73, "high": 589.21, "low": 587.02, "close": 588.36, "volume": 399.078, "close_time": 1775239199999, "quote_volume": 234696.15576, "trades": 1407, "taker_buy_base": 194.832, "taker_buy_quote": 114581.73918 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 588.34, "high": 588.98, "low": 587.59, "close": 587.9, "volume": 231.06, "close_time": 1775242799999, "quote_volume": 135919.38082, "trades": 1109, "taker_buy_base": 119.487, "taker_buy_quote": 70291.45833 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 587.91, "high": 588.76, "low": 586.63, "close": 588.57, "volume": 289.872, "close_time": 1775246399999, "quote_volume": 170315.76425, "trades": 1132, "taker_buy_base": 137.197, "taker_buy_quote": 80627.67903 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 588.58, "high": 589.19, "low": 588.09, "close": 588.38, "volume": 214.459, "close_time": 1775249999999, "quote_volume": 126284.28625, "trades": 833, "taker_buy_base": 118.704, "taker_buy_quote": 69896.79233 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 588.38, "high": 589.06, "low": 587.6, "close": 588.75, "volume": 330.671, "close_time": 1775253599999, "quote_volume": 194602.74138, "trades": 1252, "taker_buy_base": 197.734, "taker_buy_quote": 116367.39639 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 588.73, "high": 588.88, "low": 586.89, "close": 587.3, "volume": 282.937, "close_time": 1775257199999, "quote_volume": 166298.2715, "trades": 972, "taker_buy_base": 99.824, "taker_buy_quote": 58667.87407 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 587.22, "high": 588.58, "low": 587.07, "close": 588.2, "volume": 284.819, "close_time": 1775260799999, "quote_volume": 167374.47341, "trades": 1193, "taker_buy_base": 141.606, "taker_buy_quote": 83215.34965 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 588.24, "high": 588.59, "low": 587.21, "close": 587.68, "volume": 365.321, "close_time": 1775264399999, "quote_volume": 214766.54876, "trades": 1240, "taker_buy_base": 204.473, "taker_buy_quote": 120200.06168 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 587.67, "high": 588.25, "low": 587.23, "close": 587.65, "volume": 287.492, "close_time": 1775267999999, "quote_volume": 168930.52223, "trades": 893, "taker_buy_base": 157.842, "taker_buy_quote": 92743.92227 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 587.64, "high": 588.64, "low": 587.47, "close": 588.21, "volume": 292.61, "close_time": 1775271599999, "quote_volume": 172061.41739, "trades": 843, "taker_buy_base": 139.86, "taker_buy_quote": 82233.2476 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 588.21, "high": 589.22, "low": 588.21, "close": 589.04, "volume": 220.559, "close_time": 1775275199999, "quote_volume": 129881.49187, "trades": 901, "taker_buy_base": 135.097, "taker_buy_quote": 79555.83131 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 589.05, "high": 589.25, "low": 588.54, "close": 588.72, "volume": 252.997, "close_time": 1775278799999, "quote_volume": 148982.04039, "trades": 1103, "taker_buy_base": 104.486, "taker_buy_quote": 61528.19254 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 588.69, "high": 589.6, "low": 588.36, "close": 589.56, "volume": 350.931, "close_time": 1775282399999, "quote_volume": 206748.30925, "trades": 1114, "taker_buy_base": 190.253, "taker_buy_quote": 112082.56652 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 589.6, "high": 592.09, "low": 589.6, "close": 591.52, "volume": 861.786, "close_time": 1775285999999, "quote_volume": 509480.67192, "trades": 2018, "taker_buy_base": 437.749, "taker_buy_quote": 258776.36405 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 591.53, "high": 591.54, "low": 589.26, "close": 589.88, "volume": 387.134, "close_time": 1775289599999, "quote_volume": 228563.54382, "trades": 1234, "taker_buy_base": 184.315, "taker_buy_quote": 108796.14906 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 589.99, "high": 591.67, "low": 589.17, "close": 589.41, "volume": 506.783, "close_time": 1775293199999, "quote_volume": 299333.73624, "trades": 1446, "taker_buy_base": 268.174, "taker_buy_quote": 158431.06082 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 589.42, "high": 590.27, "low": 589.06, "close": 590.06, "volume": 299.841, "close_time": 1775296799999, "quote_volume": 176833.67912, "trades": 1199, "taker_buy_base": 139.437, "taker_buy_quote": 82231.78897 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 590.15, "high": 590.41, "low": 589.03, "close": 590.14, "volume": 762.17, "close_time": 1775300399999, "quote_volume": 449641.142, "trades": 1890, "taker_buy_base": 412.158, "taker_buy_quote": 243162.00944 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 590.15, "high": 590.39, "low": 589.01, "close": 589.5, "volume": 1121.604, "close_time": 1775303999999, "quote_volume": 661249.63191, "trades": 2594, "taker_buy_base": 731.459, "taker_buy_quote": 431246.77508 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 589.49, "high": 589.7, "low": 589.11, "close": 589.67, "volume": 501.119, "close_time": 1775307599999, "quote_volume": 295415.10961, "trades": 1437, "taker_buy_base": 281.441, "taker_buy_quote": 165919.5337 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 589.7, "high": 590.89, "low": 589.51, "close": 590.14, "volume": 619.401, "close_time": 1775311199999, "quote_volume": 365417.11059, "trades": 1338, "taker_buy_base": 399.988, "taker_buy_quote": 235981.99846 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 590.13, "high": 590.48, "low": 587.98, "close": 590.18, "volume": 484.968, "close_time": 1775314799999, "quote_volume": 285859.58941, "trades": 1773, "taker_buy_base": 241.166, "taker_buy_quote": 142181.908 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 590.17, "high": 591.84, "low": 589.81, "close": 591.07, "volume": 850.689, "close_time": 1775318399999, "quote_volume": 502604.11473, "trades": 1883, "taker_buy_base": 592.543, "taker_buy_quote": 350085.1854 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 591.07, "high": 593.26, "low": 590.45, "close": 591.37, "volume": 641.07, "close_time": 1775321999999, "quote_volume": 379500.48128, "trades": 1925, "taker_buy_base": 369.7, "taker_buy_quote": 218858.94956 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 591.37, "high": 592.86, "low": 590.67, "close": 592.65, "volume": 424.988, "close_time": 1775325599999, "quote_volume": 251516.839, "trades": 1588, "taker_buy_base": 221.187, "taker_buy_quote": 130912.93731 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 592.7, "high": 593.56, "low": 592.41, "close": 593.31, "volume": 379.294, "close_time": 1775329199999, "quote_volume": 224879.06127, "trades": 1528, "taker_buy_base": 188.219, "taker_buy_quote": 111595.23767 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 593.31, "high": 596.58, "low": 593.0, "close": 593.4, "volume": 1341.016, "close_time": 1775332799999, "quote_volume": 797788.56961, "trades": 2568, "taker_buy_base": 850.411, "taker_buy_quote": 505935.01301 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 593.39, "high": 593.67, "low": 592.72, "close": 593.5, "volume": 229.913, "close_time": 1775336399999, "quote_volume": 136374.40793, "trades": 940, "taker_buy_base": 118.149, "taker_buy_quote": 70074.93041 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 593.52, "high": 595.19, "low": 593.14, "close": 594.38, "volume": 256.884, "close_time": 1775339999999, "quote_volume": 152644.96155, "trades": 1108, "taker_buy_base": 147.877, "taker_buy_quote": 87872.55166 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 594.42, "high": 594.85, "low": 593.8, "close": 594.26, "volume": 204.85, "close_time": 1775343599999, "quote_volume": 121729.91584, "trades": 874, "taker_buy_base": 106.95, "taker_buy_quote": 63550.56913 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 594.25, "high": 594.3, "low": 592.59, "close": 593.3, "volume": 186.143, "close_time": 1775347199999, "quote_volume": 110487.96075, "trades": 791, "taker_buy_base": 89.247, "taker_buy_quote": 52976.27164 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 593.37, "high": 594.07, "low": 592.16, "close": 592.37, "volume": 317.725, "close_time": 1775350799999, "quote_volume": 188510.30201, "trades": 1158, "taker_buy_base": 161.474, "taker_buy_quote": 95821.75651 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 592.4, "high": 593.62, "low": 591.61, "close": 591.75, "volume": 417.749, "close_time": 1775354399999, "quote_volume": 247492.77761, "trades": 1109, "taker_buy_base": 159.699, "taker_buy_quote": 94628.78418 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 591.95, "high": 593.19, "low": 591.05, "close": 593.18, "volume": 271.582, "close_time": 1775357999999, "quote_volume": 160867.04906, "trades": 1048, "taker_buy_base": 144.087, "taker_buy_quote": 85348.61856 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 593.18, "high": 593.67, "low": 592.67, "close": 593.4, "volume": 124.595, "close_time": 1775361599999, "quote_volume": 73899.58183, "trades": 796, "taker_buy_base": 67.321, "taker_buy_quote": 39928.21116 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 593.36, "high": 593.52, "low": 592.71, "close": 593.05, "volume": 287.278, "close_time": 1775365199999, "quote_volume": 170387.56078, "trades": 1092, "taker_buy_base": 103.625, "taker_buy_quote": 61463.51667 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 593.09, "high": 593.98, "low": 592.0, "close": 592.2, "volume": 588.612, "close_time": 1775368799999, "quote_volume": 349174.16602, "trades": 1438, "taker_buy_base": 254.145, "taker_buy_quote": 150760.93127 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 592.25, "high": 592.26, "low": 587.7, "close": 590.3, "volume": 1205.104, "close_time": 1775372399999, "quote_volume": 710744.33637, "trades": 2308, "taker_buy_base": 399.931, "taker_buy_quote": 235847.96455 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 590.41, "high": 591.29, "low": 589.54, "close": 590.35, "volume": 614.919, "close_time": 1775375999999, "quote_volume": 363061.17608, "trades": 1356, "taker_buy_base": 177.452, "taker_buy_quote": 104771.94668 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 590.3, "high": 592.95, "low": 590.03, "close": 592.33, "volume": 359.695, "close_time": 1775379599999, "quote_volume": 212867.75827, "trades": 1221, "taker_buy_base": 166.258, "taker_buy_quote": 98386.59737 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 592.38, "high": 593.67, "low": 592.38, "close": 593.3, "volume": 307.137, "close_time": 1775383199999, "quote_volume": 182197.39869, "trades": 1314, "taker_buy_base": 142.281, "taker_buy_quote": 84390.77253 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 593.29, "high": 594.91, "low": 592.81, "close": 593.77, "volume": 264.291, "close_time": 1775386799999, "quote_volume": 156915.43035, "trades": 1210, "taker_buy_base": 149.818, "taker_buy_quote": 88937.99798 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 593.75, "high": 594.2, "low": 592.93, "close": 593.8, "volume": 211.74, "close_time": 1775390399999, "quote_volume": 125715.41275, "trades": 1212, "taker_buy_base": 109.223, "taker_buy_quote": 64852.61499 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 593.8, "high": 593.8, "low": 589.12, "close": 589.47, "volume": 558.207, "close_time": 1775393999999, "quote_volume": 329940.1425, "trades": 2041, "taker_buy_base": 266.811, "taker_buy_quote": 157641.3094 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 589.37, "high": 589.59, "low": 587.11, "close": 589.02, "volume": 988.572, "close_time": 1775397599999, "quote_volume": 581726.10467, "trades": 2311, "taker_buy_base": 634.863, "taker_buy_quote": 373518.26369 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 589.02, "high": 590.79, "low": 588.77, "close": 589.48, "volume": 497.832, "close_time": 1775401199999, "quote_volume": 293567.28239, "trades": 1250, "taker_buy_base": 282.355, "taker_buy_quote": 166493.05139 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 589.49, "high": 596.39, "low": 588.5, "close": 593.03, "volume": 1426.502, "close_time": 1775404799999, "quote_volume": 845961.29741, "trades": 3013, "taker_buy_base": 814.939, "taker_buy_quote": 483180.0766 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 593.15, "high": 593.57, "low": 592.21, "close": 592.77, "volume": 343.394, "close_time": 1775408399999, "quote_volume": 203583.42028, "trades": 1120, "taker_buy_base": 148.591, "taker_buy_quote": 88099.11902 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 592.79, "high": 593.49, "low": 591.69, "close": 592.84, "volume": 1483.754, "close_time": 1775411999999, "quote_volume": 879791.36154, "trades": 1685, "taker_buy_base": 1293.391, "taker_buy_quote": 766946.84338 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 592.83, "high": 593.61, "low": 591.71, "close": 592.08, "volume": 322.531, "close_time": 1775415599999, "quote_volume": 191143.95507, "trades": 1154, "taker_buy_base": 152.591, "taker_buy_quote": 90468.17858 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 592.13, "high": 593.43, "low": 591.46, "close": 592.39, "volume": 1451.804, "close_time": 1775419199999, "quote_volume": 859306.18858, "trades": 1133, "taker_buy_base": 269.203, "taker_buy_quote": 159397.03423 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 592.39, "high": 593.47, "low": 591.01, "close": 593.19, "volume": 1667.039, "close_time": 1775422799999, "quote_volume": 986664.15347, "trades": 1747, "taker_buy_base": 434.132, "taker_buy_quote": 257115.85076 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 593.33, "high": 593.34, "low": 590.43, "close": 591.04, "volume": 498.652, "close_time": 1775426399999, "quote_volume": 295056.29104, "trades": 1290, "taker_buy_base": 215.977, "taker_buy_quote": 127763.76053 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 591.15, "high": 597.56, "low": 590.6, "close": 596.96, "volume": 1223.067, "close_time": 1775429999999, "quote_volume": 726192.99752, "trades": 2615, "taker_buy_base": 741.224, "taker_buy_quote": 440334.7829 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 597.01, "high": 603.9, "low": 596.65, "close": 601.38, "volume": 2444.858, "close_time": 1775433599999, "quote_volume": 1468552.03515, "trades": 4773, "taker_buy_base": 1442.175, "taker_buy_quote": 866040.53761 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 601.42, "high": 607.51, "low": 601.42, "close": 603.21, "volume": 1994.427, "close_time": 1775437199999, "quote_volume": 1206567.25672, "trades": 4361, "taker_buy_base": 1061.577, "taker_buy_quote": 642267.18861 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 603.44, "high": 603.64, "low": 600.38, "close": 600.62, "volume": 777.111, "close_time": 1775440799999, "quote_volume": 467410.81753, "trades": 1832, "taker_buy_base": 434.634, "taker_buy_quote": 261399.85129 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 600.68, "high": 605.0, "low": 600.53, "close": 602.94, "volume": 614.91, "close_time": 1775444399999, "quote_volume": 371048.46929, "trades": 1876, "taker_buy_base": 291.619, "taker_buy_quote": 175934.87321 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 602.9, "high": 603.01, "low": 600.0, "close": 600.53, "volume": 585.44, "close_time": 1775447999999, "quote_volume": 352152.51307, "trades": 1572, "taker_buy_base": 258.274, "taker_buy_quote": 155388.06835 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 600.58, "high": 601.32, "low": 598.59, "close": 599.94, "volume": 879.937, "close_time": 1775451599999, "quote_volume": 527813.47397, "trades": 1622, "taker_buy_base": 491.605, "taker_buy_quote": 294894.99978 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 599.94, "high": 602.41, "low": 599.83, "close": 601.9, "volume": 352.124, "close_time": 1775455199999, "quote_volume": 211658.85841, "trades": 1065, "taker_buy_base": 240.258, "taker_buy_quote": 144428.69287 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 601.91, "high": 604.04, "low": 599.91, "close": 601.29, "volume": 1000.16, "close_time": 1775458799999, "quote_volume": 601977.81079, "trades": 2014, "taker_buy_base": 503.922, "taker_buy_quote": 303319.28656 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 601.39, "high": 604.35, "low": 600.01, "close": 603.67, "volume": 945.506, "close_time": 1775462399999, "quote_volume": 569752.92178, "trades": 1948, "taker_buy_base": 527.778, "taker_buy_quote": 317884.78933 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 603.68, "high": 605.16, "low": 603.68, "close": 604.14, "volume": 603.976, "close_time": 1775465999999, "quote_volume": 364973.75813, "trades": 1551, "taker_buy_base": 406.904, "taker_buy_quote": 245891.83047 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 604.15, "high": 610.29, "low": 603.99, "close": 606.96, "volume": 1807.065, "close_time": 1775469599999, "quote_volume": 1097489.68898, "trades": 3579, "taker_buy_base": 977.13, "taker_buy_quote": 593331.45826 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 607.05, "high": 607.93, "low": 605.61, "close": 606.57, "volume": 752.553, "close_time": 1775473199999, "quote_volume": 456729.98065, "trades": 1650, "taker_buy_base": 377.846, "taker_buy_quote": 229345.8407 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 606.54, "high": 606.62, "low": 605.04, "close": 605.39, "volume": 507.412, "close_time": 1775476799999, "quote_volume": 307321.60369, "trades": 1419, "taker_buy_base": 252.011, "taker_buy_quote": 152638.35391 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 605.49, "high": 605.6, "low": 604.1, "close": 604.31, "volume": 660.258, "close_time": 1775480399999, "quote_volume": 399250.40327, "trades": 1835, "taker_buy_base": 313.721, "taker_buy_quote": 189708.66099 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 604.4, "high": 606.87, "low": 604.17, "close": 605.55, "volume": 693.364, "close_time": 1775483999999, "quote_volume": 419789.01063, "trades": 1582, "taker_buy_base": 279.918, "taker_buy_quote": 169522.94997 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 605.56, "high": 608.38, "low": 604.8, "close": 607.12, "volume": 2419.027, "close_time": 1775487599999, "quote_volume": 1467576.23954, "trades": 3836, "taker_buy_base": 1127.93, "taker_buy_quote": 684484.23216 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 607.12, "high": 608.81, "low": 606.81, "close": 608.45, "volume": 751.13, "close_time": 1775491199999, "quote_volume": 456462.23467, "trades": 1425, "taker_buy_base": 412.844, "taker_buy_quote": 250901.31725 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 608.45, "high": 609.04, "low": 605.71, "close": 605.78, "volume": 628.783, "close_time": 1775494799999, "quote_volume": 382114.81642, "trades": 1459, "taker_buy_base": 358.279, "taker_buy_quote": 217789.96786 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 605.77, "high": 605.77, "low": 602.99, "close": 604.52, "volume": 846.353, "close_time": 1775498399999, "quote_volume": 511402.77737, "trades": 2019, "taker_buy_base": 324.555, "taker_buy_quote": 196066.90654 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 604.53, "high": 607.31, "low": 603.64, "close": 607.04, "volume": 493.721, "close_time": 1775501999999, "quote_volume": 299048.05161, "trades": 1164, "taker_buy_base": 278.849, "taker_buy_quote": 168906.80897 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 607.0, "high": 607.0, "low": 605.09, "close": 606.73, "volume": 380.249, "close_time": 1775505599999, "quote_volume": 230525.44763, "trades": 976, "taker_buy_base": 194.279, "taker_buy_quote": 117791.28049 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 606.77, "high": 608.12, "low": 606.36, "close": 606.6, "volume": 474.365, "close_time": 1775509199999, "quote_volume": 288028.93665, "trades": 1053, "taker_buy_base": 191.053, "taker_buy_quote": 116028.01544 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 606.59, "high": 606.59, "low": 604.9, "close": 605.38, "volume": 260.381, "close_time": 1775512799999, "quote_volume": 157721.99545, "trades": 789, "taker_buy_base": 79.47, "taker_buy_quote": 48133.46001 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 605.32, "high": 606.0, "low": 600.01, "close": 600.09, "volume": 725.256, "close_time": 1775516399999, "quote_volume": 437418.81166, "trades": 1677, "taker_buy_base": 242.818, "taker_buy_quote": 146541.47018 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 600.0, "high": 600.85, "low": 596.09, "close": 600.19, "volume": 1134.389, "close_time": 1775519999999, "quote_volume": 679344.11731, "trades": 2269, "taker_buy_base": 469.809, "taker_buy_quote": 281311.25835 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 599.96, "high": 601.45, "low": 598.72, "close": 599.2, "volume": 640.893, "close_time": 1775523599999, "quote_volume": 384653.46042, "trades": 1407, "taker_buy_base": 280.286, "taker_buy_quote": 168269.80592 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 599.2, "high": 600.81, "low": 597.03, "close": 597.14, "volume": 621.22, "close_time": 1775527199999, "quote_volume": 372139.61521, "trades": 1180, "taker_buy_base": 243.623, "taker_buy_quote": 145975.78974 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 597.21, "high": 599.46, "low": 596.45, "close": 598.51, "volume": 346.577, "close_time": 1775530799999, "quote_volume": 207321.83775, "trades": 824, "taker_buy_base": 173.024, "taker_buy_quote": 103528.63443 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 598.49, "high": 599.48, "low": 598.02, "close": 599.18, "volume": 230.508, "close_time": 1775534399999, "quote_volume": 138029.27645, "trades": 836, "taker_buy_base": 130.474, "taker_buy_quote": 78126.9223 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 599.08, "high": 601.95, "low": 598.17, "close": 600.24, "volume": 632.259, "close_time": 1775537999999, "quote_volume": 379437.13521, "trades": 1365, "taker_buy_base": 392.707, "taker_buy_quote": 235811.75208 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 600.24, "high": 600.3, "low": 597.22, "close": 597.77, "volume": 416.604, "close_time": 1775541599999, "quote_volume": 249264.73298, "trades": 1041, "taker_buy_base": 207.888, "taker_buy_quote": 124349.59437 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 597.77, "high": 599.08, "low": 596.81, "close": 598.82, "volume": 383.742, "close_time": 1775545199999, "quote_volume": 229503.92157, "trades": 966, "taker_buy_base": 206.492, "taker_buy_quote": 123504.964 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 598.86, "high": 599.44, "low": 597.52, "close": 599.27, "volume": 314.683, "close_time": 1775548799999, "quote_volume": 188318.34857, "trades": 860, "taker_buy_base": 186.424, "taker_buy_quote": 111578.35601 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 599.2, "high": 602.88, "low": 599.18, "close": 602.34, "volume": 648.295, "close_time": 1775552399999, "quote_volume": 389770.75643, "trades": 1658, "taker_buy_base": 274.075, "taker_buy_quote": 164741.56263 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 602.37, "high": 606.52, "low": 602.37, "close": 605.26, "volume": 1116.809, "close_time": 1775555999999, "quote_volume": 675326.80558, "trades": 2319, "taker_buy_base": 610.937, "taker_buy_quote": 369355.13808 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 605.29, "high": 605.55, "low": 597.16, "close": 597.7, "volume": 1665.843, "close_time": 1775559599999, "quote_volume": 1001375.9808, "trades": 3358, "taker_buy_base": 661.84, "taker_buy_quote": 398162.81868 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 597.86, "high": 598.16, "low": 596.35, "close": 597.11, "volume": 726.842, "close_time": 1775563199999, "quote_volume": 434181.4678, "trades": 1765, "taker_buy_base": 378.9, "taker_buy_quote": 226376.32008 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 597.1, "high": 599.65, "low": 592.22, "close": 598.33, "volume": 1938.787, "close_time": 1775566799999, "quote_volume": 1154700.14966, "trades": 3963, "taker_buy_base": 899.357, "taker_buy_quote": 535687.71869 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 598.43, "high": 600.0, "low": 596.49, "close": 596.53, "volume": 936.435, "close_time": 1775570399999, "quote_volume": 560166.97791, "trades": 1678, "taker_buy_base": 444.02, "taker_buy_quote": 265652.47988 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 596.6, "high": 597.0, "low": 593.36, "close": 594.51, "volume": 953.732, "close_time": 1775573999999, "quote_volume": 567728.0934, "trades": 2142, "taker_buy_base": 533.16, "taker_buy_quote": 317421.71282 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 594.47, "high": 599.24, "low": 593.92, "close": 598.46, "volume": 869.744, "close_time": 1775577599999, "quote_volume": 519143.83282, "trades": 1800, "taker_buy_base": 497.725, "taker_buy_quote": 297063.62221 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 598.48, "high": 602.7, "low": 598.48, "close": 601.23, "volume": 1705.419, "close_time": 1775581199999, "quote_volume": 1024534.06526, "trades": 3178, "taker_buy_base": 1181.878, "taker_buy_quote": 710130.6541 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 601.22, "high": 607.09, "low": 601.04, "close": 604.52, "volume": 905.326, "close_time": 1775584799999, "quote_volume": 546892.65216, "trades": 2143, "taker_buy_base": 582.419, "taker_buy_quote": 351888.17959 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 604.53, "high": 604.8, "low": 602.6, "close": 603.33, "volume": 431.668, "close_time": 1775588399999, "quote_volume": 260582.07317, "trades": 1152, "taker_buy_base": 207.138, "taker_buy_quote": 125054.60873 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 603.17, "high": 608.93, "low": 603.07, "close": 608.36, "volume": 1325.62, "close_time": 1775591999999, "quote_volume": 803827.85996, "trades": 2540, "taker_buy_base": 824.999, "taker_buy_quote": 500268.52786 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 608.47, "high": 609.98, "low": 607.17, "close": 607.83, "volume": 840.067, "close_time": 1775595599999, "quote_volume": 511368.91042, "trades": 1830, "taker_buy_base": 513.672, "taker_buy_quote": 312716.70331 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 607.81, "high": 613.57, "low": 607.81, "close": 612.06, "volume": 1716.527, "close_time": 1775599199999, "quote_volume": 1049577.78796, "trades": 3547, "taker_buy_base": 1144.031, "taker_buy_quote": 699313.30451 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 612.26, "high": 619.55, "low": 612.12, "close": 619.42, "volume": 3994.266, "close_time": 1775602799999, "quote_volume": 2464132.96066, "trades": 6296, "taker_buy_base": 1870.229, "taker_buy_quote": 1153351.02262 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 619.54, "high": 624.91, "low": 617.15, "close": 619.99, "volume": 2830.897, "close_time": 1775606399999, "quote_volume": 1757630.90964, "trades": 5013, "taker_buy_base": 1567.929, "taker_buy_quote": 973415.30932 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 620.0, "high": 621.49, "low": 614.92, "close": 617.4, "volume": 2106.945, "close_time": 1775609999999, "quote_volume": 1302670.64249, "trades": 3076, "taker_buy_base": 697.737, "taker_buy_quote": 431797.00918 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 617.44, "high": 618.96, "low": 615.62, "close": 615.94, "volume": 733.375, "close_time": 1775613599999, "quote_volume": 452447.95354, "trades": 1518, "taker_buy_base": 316.18, "taker_buy_quote": 195114.94797 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 616.2, "high": 617.29, "low": 614.91, "close": 615.29, "volume": 876.101, "close_time": 1775617199999, "quote_volume": 539341.81965, "trades": 1301, "taker_buy_base": 414.323, "taker_buy_quote": 255060.43585 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 615.25, "high": 615.88, "low": 612.83, "close": 613.24, "volume": 1380.337, "close_time": 1775620799999, "quote_volume": 847810.78771, "trades": 2405, "taker_buy_base": 521.479, "taker_buy_quote": 320326.03639 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 613.29, "high": 615.95, "low": 613.17, "close": 615.14, "volume": 6484.294, "close_time": 1775624399999, "quote_volume": 3983453.46883, "trades": 2880, "taker_buy_base": 5097.368, "taker_buy_quote": 3130669.55481 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 615.25, "high": 616.75, "low": 615.16, "close": 615.85, "volume": 852.336, "close_time": 1775627999999, "quote_volume": 524991.69032, "trades": 1708, "taker_buy_base": 383.793, "taker_buy_quote": 236396.74189 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 615.9, "high": 617.25, "low": 613.96, "close": 613.97, "volume": 942.76, "close_time": 1775631599999, "quote_volume": 580586.856, "trades": 1669, "taker_buy_base": 436.335, "taker_buy_quote": 268715.68101 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 614.0, "high": 615.02, "low": 612.02, "close": 613.21, "volume": 1300.842, "close_time": 1775635199999, "quote_volume": 797884.84299, "trades": 2388, "taker_buy_base": 569.229, "taker_buy_quote": 349225.84654 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 613.32, "high": 613.9, "low": 611.18, "close": 612.76, "volume": 1236.364, "close_time": 1775638799999, "quote_volume": 757740.61032, "trades": 1794, "taker_buy_base": 436.581, "taker_buy_quote": 267553.70448 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 612.76, "high": 614.49, "low": 611.32, "close": 611.73, "volume": 1170.582, "close_time": 1775642399999, "quote_volume": 717540.22289, "trades": 1869, "taker_buy_base": 532.492, "taker_buy_quote": 326516.64255 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 611.76, "high": 612.9, "low": 611.0, "close": 611.88, "volume": 737.864, "close_time": 1775645999999, "quote_volume": 451541.81249, "trades": 1485, "taker_buy_base": 258.143, "taker_buy_quote": 158008.81235 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 611.7, "high": 613.0, "low": 610.87, "close": 612.82, "volume": 678.058, "close_time": 1775649599999, "quote_volume": 415024.55942, "trades": 1058, "taker_buy_base": 306.598, "taker_buy_quote": 187657.03672 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 612.88, "high": 614.59, "low": 611.49, "close": 613.38, "volume": 2080.931, "close_time": 1775653199999, "quote_volume": 1276278.05946, "trades": 3154, "taker_buy_base": 730.304, "taker_buy_quote": 447965.94027 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 613.47, "high": 615.98, "low": 606.27, "close": 607.31, "volume": 4423.929, "close_time": 1775656799999, "quote_volume": 2700299.40225, "trades": 6967, "taker_buy_base": 1444.557, "taker_buy_quote": 883303.94916 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 607.24, "high": 608.27, "low": 601.16, "close": 602.63, "volume": 1808.776, "close_time": 1775660399999, "quote_volume": 1094174.99376, "trades": 3678, "taker_buy_base": 611.667, "taker_buy_quote": 370078.24011 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 602.64, "high": 605.87, "low": 601.77, "close": 605.37, "volume": 879.144, "close_time": 1775663999999, "quote_volume": 531132.20455, "trades": 1850, "taker_buy_base": 442.668, "taker_buy_quote": 267452.21362 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 605.33, "high": 607.23, "low": 604.79, "close": 605.3, "volume": 1092.53, "close_time": 1775667599999, "quote_volume": 661780.9844, "trades": 2346, "taker_buy_base": 417.471, "taker_buy_quote": 252890.89507 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 605.34, "high": 607.89, "low": 604.75, "close": 607.02, "volume": 419.797, "close_time": 1775671199999, "quote_volume": 254588.32589, "trades": 1233, "taker_buy_base": 253.996, "taker_buy_quote": 154061.59594 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 607.02, "high": 607.09, "low": 602.9, "close": 603.08, "volume": 500.289, "close_time": 1775674799999, "quote_volume": 302450.49802, "trades": 1532, "taker_buy_base": 167.611, "taker_buy_quote": 101339.55863 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 603.11, "high": 604.63, "low": 602.82, "close": 604.35, "volume": 241.706, "close_time": 1775678399999, "quote_volume": 145941.99141, "trades": 758, "taker_buy_base": 119.847, "taker_buy_quote": 72359.0509 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 604.32, "high": 605.06, "low": 603.75, "close": 604.88, "volume": 297.105, "close_time": 1775681999999, "quote_volume": 179622.96659, "trades": 823, "taker_buy_base": 120.343, "taker_buy_quote": 72758.96001 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 604.89, "high": 607.53, "low": 604.89, "close": 606.6, "volume": 326.17, "close_time": 1775685599999, "quote_volume": 197809.17589, "trades": 1026, "taker_buy_base": 180.877, "taker_buy_quote": 109677.26594 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 606.6, "high": 606.88, "low": 604.15, "close": 604.44, "volume": 230.472, "close_time": 1775689199999, "quote_volume": 139522.42251, "trades": 960, "taker_buy_base": 92.187, "taker_buy_quote": 55824.78859 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 604.44, "high": 604.44, "low": 598.76, "close": 601.19, "volume": 2114.079, "close_time": 1775692799999, "quote_volume": 1270682.50243, "trades": 3806, "taker_buy_base": 582.504, "taker_buy_quote": 350288.68961 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 601.16, "high": 601.56, "low": 598.53, "close": 599.64, "volume": 674.044, "close_time": 1775696399999, "quote_volume": 404343.22706, "trades": 1712, "taker_buy_base": 238.024, "taker_buy_quote": 142806.5179 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 599.53, "high": 601.51, "low": 596.92, "close": 601.5, "volume": 511.291, "close_time": 1775699999999, "quote_volume": 306070.7709, "trades": 1533, "taker_buy_base": 247.179, "taker_buy_quote": 148059.81174 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 601.52, "high": 602.9, "low": 601.15, "close": 601.76, "volume": 408.401, "close_time": 1775703599999, "quote_volume": 245863.43734, "trades": 1109, "taker_buy_base": 304.104, "taker_buy_quote": 183059.44131 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 601.73, "high": 601.86, "low": 599.91, "close": 600.3, "volume": 207.755, "close_time": 1775707199999, "quote_volume": 124789.45425, "trades": 984, "taker_buy_base": 98.822, "taker_buy_quote": 59359.72522 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 600.26, "high": 600.36, "low": 599.0, "close": 599.09, "volume": 260.915, "close_time": 1775710799999, "quote_volume": 156464.30779, "trades": 1113, "taker_buy_base": 105.04, "taker_buy_quote": 62994.93841 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 599.05, "high": 601.24, "low": 598.76, "close": 600.26, "volume": 377.032, "close_time": 1775714399999, "quote_volume": 226291.52741, "trades": 1406, "taker_buy_base": 168.272, "taker_buy_quote": 101024.15071 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 600.3, "high": 600.83, "low": 598.77, "close": 600.6, "volume": 254.142, "close_time": 1775717999999, "quote_volume": 152409.41359, "trades": 1122, "taker_buy_base": 185.759, "taker_buy_quote": 111405.86611 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 600.66, "high": 601.09, "low": 600.0, "close": 600.11, "volume": 221.808, "close_time": 1775721599999, "quote_volume": 133214.71062, "trades": 1032, "taker_buy_base": 121.262, "taker_buy_quote": 72834.81711 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 600.11, "high": 602.19, "low": 599.36, "close": 600.93, "volume": 573.014, "close_time": 1775725199999, "quote_volume": 344333.29777, "trades": 1275, "taker_buy_base": 292.189, "taker_buy_quote": 175547.62204 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 600.77, "high": 603.12, "low": 599.92, "close": 602.82, "volume": 417.092, "close_time": 1775728799999, "quote_volume": 250846.46246, "trades": 1297, "taker_buy_base": 296.57, "taker_buy_quote": 178387.42235 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 602.65, "high": 603.29, "low": 601.22, "close": 602.73, "volume": 441.811, "close_time": 1775732399999, "quote_volume": 265997.39932, "trades": 1145, "taker_buy_base": 263.068, "taker_buy_quote": 158418.51137 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 602.66, "high": 603.19, "low": 601.38, "close": 602.56, "volume": 263.78, "close_time": 1775735999999, "quote_volume": 158854.39129, "trades": 1111, "taker_buy_base": 143.065, "taker_buy_quote": 86159.52523 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 602.56, "high": 603.79, "low": 601.5, "close": 603.3, "volume": 542.937, "close_time": 1775739599999, "quote_volume": 327235.45113, "trades": 1423, "taker_buy_base": 158.962, "taker_buy_quote": 95801.59104 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 603.39, "high": 603.7, "low": 600.03, "close": 600.74, "volume": 546.177, "close_time": 1775743199999, "quote_volume": 328569.22491, "trades": 1584, "taker_buy_base": 164.031, "taker_buy_quote": 98720.1266 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 600.84, "high": 601.6, "low": 598.4, "close": 600.97, "volume": 467.227, "close_time": 1775746799999, "quote_volume": 280456.56249, "trades": 1615, "taker_buy_base": 241.437, "taker_buy_quote": 144946.63511 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 600.98, "high": 607.44, "low": 599.84, "close": 606.03, "volume": 971.75, "close_time": 1775750399999, "quote_volume": 587360.0844, "trades": 3042, "taker_buy_base": 631.059, "taker_buy_quote": 381513.13582 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 606.06, "high": 607.53, "low": 603.71, "close": 605.97, "volume": 742.969, "close_time": 1775753999999, "quote_volume": 449875.74953, "trades": 1885, "taker_buy_base": 387.114, "taker_buy_quote": 234527.54064 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 605.98, "high": 608.84, "low": 605.58, "close": 608.54, "volume": 686.507, "close_time": 1775757599999, "quote_volume": 417052.6232, "trades": 2055, "taker_buy_base": 434.813, "taker_buy_quote": 264221.96804 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 608.7, "high": 608.71, "low": 605.4, "close": 606.74, "volume": 383.304, "close_time": 1775761199999, "quote_volume": 232419.89465, "trades": 1213, "taker_buy_base": 154.116, "taker_buy_quote": 93449.41304 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 606.53, "high": 609.53, "low": 606.4, "close": 608.76, "volume": 674.733, "close_time": 1775764799999, "quote_volume": 410546.37474, "trades": 1995, "taker_buy_base": 401.588, "taker_buy_quote": 244355.44281 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 608.64, "high": 609.78, "low": 607.93, "close": 608.63, "volume": 399.059, "close_time": 1775768399999, "quote_volume": 242977.80112, "trades": 1442, "taker_buy_base": 214.646, "taker_buy_quote": 130718.80329 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 608.61, "high": 610.45, "low": 606.83, "close": 607.02, "volume": 486.32, "close_time": 1775771999999, "quote_volume": 295786.99646, "trades": 1429, "taker_buy_base": 251.312, "taker_buy_quote": 152881.36575 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 607.11, "high": 612.3, "low": 605.74, "close": 605.76, "volume": 1068.121, "close_time": 1775775599999, "quote_volume": 650320.74792, "trades": 2874, "taker_buy_base": 522.098, "taker_buy_quote": 318064.44832 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 605.77, "high": 606.1, "low": 601.81, "close": 603.07, "volume": 1163.6, "close_time": 1775779199999, "quote_volume": 702884.59261, "trades": 2469, "taker_buy_base": 358.764, "taker_buy_quote": 216722.94047 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 603.01, "high": 603.68, "low": 601.2, "close": 603.48, "volume": 344.306, "close_time": 1775782799999, "quote_volume": 207411.96944, "trades": 1236, "taker_buy_base": 193.321, "taker_buy_quote": 116451.46647 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 603.35, "high": 605.52, "low": 601.0, "close": 602.99, "volume": 593.748, "close_time": 1775786399999, "quote_volume": 358542.54135, "trades": 1701, "taker_buy_base": 289.69, "taker_buy_quote": 174963.18082 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 603.06, "high": 603.52, "low": 601.13, "close": 601.59, "volume": 313.868, "close_time": 1775789999999, "quote_volume": 189061.44181, "trades": 891, "taker_buy_base": 116.539, "taker_buy_quote": 70217.94279 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 601.66, "high": 601.76, "low": 599.86, "close": 601.19, "volume": 407.046, "close_time": 1775793599999, "quote_volume": 244505.17371, "trades": 1536, "taker_buy_base": 141.496, "taker_buy_quote": 85008.18142 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 601.19, "high": 602.61, "low": 601.0, "close": 601.11, "volume": 287.414, "close_time": 1775797199999, "quote_volume": 172946.54093, "trades": 1140, "taker_buy_base": 144.728, "taker_buy_quote": 87090.60423 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 601.24, "high": 602.76, "low": 600.72, "close": 601.93, "volume": 229.506, "close_time": 1775800799999, "quote_volume": 138146.05186, "trades": 792, "taker_buy_base": 163.162, "taker_buy_quote": 98202.66947 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 601.92, "high": 602.12, "low": 599.55, "close": 600.62, "volume": 325.107, "close_time": 1775804399999, "quote_volume": 195290.25484, "trades": 1130, "taker_buy_base": 186.651, "taker_buy_quote": 112125.74505 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 600.74, "high": 601.45, "low": 599.21, "close": 599.39, "volume": 395.139, "close_time": 1775807999999, "quote_volume": 237193.92815, "trades": 1002, "taker_buy_base": 146.303, "taker_buy_quote": 87820.66904 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 599.41, "high": 600.86, "low": 597.57, "close": 600.6, "volume": 1411.264, "close_time": 1775811599999, "quote_volume": 845661.22635, "trades": 1736, "taker_buy_base": 252.452, "taker_buy_quote": 151270.27614 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 600.6, "high": 602.25, "low": 600.4, "close": 601.87, "volume": 415.424, "close_time": 1775815199999, "quote_volume": 249788.40789, "trades": 1175, "taker_buy_base": 259.142, "taker_buy_quote": 155804.99434 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 601.83, "high": 601.91, "low": 599.1, "close": 600.79, "volume": 1388.898, "close_time": 1775818799999, "quote_volume": 833685.53888, "trades": 1459, "taker_buy_base": 341.848, "taker_buy_quote": 205327.68285 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 600.71, "high": 603.55, "low": 600.62, "close": 602.61, "volume": 708.496, "close_time": 1775822399999, "quote_volume": 426610.68451, "trades": 1593, "taker_buy_base": 373.742, "taker_buy_quote": 225069.72293 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 602.63, "high": 604.84, "low": 601.71, "close": 602.88, "volume": 522.684, "close_time": 1775825999999, "quote_volume": 315279.99676, "trades": 1643, "taker_buy_base": 328.781, "taker_buy_quote": 198328.52966 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 602.85, "high": 603.43, "low": 601.2, "close": 602.41, "volume": 503.772, "close_time": 1775829599999, "quote_volume": 303426.95744, "trades": 1586, "taker_buy_base": 269.246, "taker_buy_quote": 162173.30918 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 602.28, "high": 607.62, "low": 602.16, "close": 607.21, "volume": 1230.198, "close_time": 1775833199999, "quote_volume": 745169.36298, "trades": 2833, "taker_buy_base": 722.559, "taker_buy_quote": 437669.02792 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 607.22, "high": 609.25, "low": 602.94, "close": 603.52, "volume": 1597.091, "close_time": 1775836799999, "quote_volume": 966436.15218, "trades": 3535, "taker_buy_base": 588.278, "taker_buy_quote": 356325.34769 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 603.66, "high": 606.3, "low": 603.5, "close": 606.07, "volume": 392.118, "close_time": 1775840399999, "quote_volume": 237173.45354, "trades": 1100, "taker_buy_base": 211.631, "taker_buy_quote": 128038.04897 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 606.05, "high": 607.54, "low": 605.63, "close": 607.46, "volume": 285.598, "close_time": 1775843999999, "quote_volume": 173161.82271, "trades": 895, "taker_buy_base": 139.052, "taker_buy_quote": 84314.25813 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 607.38, "high": 609.52, "low": 606.72, "close": 609.29, "volume": 382.741, "close_time": 1775847599999, "quote_volume": 232731.695, "trades": 1322, "taker_buy_base": 211.763, "taker_buy_quote": 128785.13931 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 609.3, "high": 610.24, "low": 608.52, "close": 609.84, "volume": 471.478, "close_time": 1775851199999, "quote_volume": 287376.70419, "trades": 1308, "taker_buy_base": 305.708, "taker_buy_quote": 186357.01412 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 609.8, "high": 610.53, "low": 608.13, "close": 610.21, "volume": 449.308, "close_time": 1775854799999, "quote_volume": 273889.04187, "trades": 1154, "taker_buy_base": 282.169, "taker_buy_quote": 172029.88481 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 610.23, "high": 610.41, "low": 606.58, "close": 607.79, "volume": 330.926, "close_time": 1775858399999, "quote_volume": 201181.97775, "trades": 940, "taker_buy_base": 110.682, "taker_buy_quote": 67295.6509 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 607.86, "high": 608.2, "low": 606.07, "close": 606.94, "volume": 244.431, "close_time": 1775861999999, "quote_volume": 148369.12154, "trades": 844, "taker_buy_base": 84.584, "taker_buy_quote": 51357.13292 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 606.94, "high": 606.94, "low": 605.64, "close": 605.85, "volume": 206.475, "close_time": 1775865599999, "quote_volume": 125148.27013, "trades": 696, "taker_buy_base": 94.829, "taker_buy_quote": 57482.8626 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 605.84, "high": 606.09, "low": 604.65, "close": 604.81, "volume": 474.741, "close_time": 1775869199999, "quote_volume": 287297.38285, "trades": 1012, "taker_buy_base": 94.416, "taker_buy_quote": 57159.82896 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 604.76, "high": 605.64, "low": 603.62, "close": 605.34, "volume": 223.37, "close_time": 1775872799999, "quote_volume": 135013.58049, "trades": 797, "taker_buy_base": 91.208, "taker_buy_quote": 55146.85468 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 605.4, "high": 606.76, "low": 604.68, "close": 605.93, "volume": 337.139, "close_time": 1775876399999, "quote_volume": 204228.9879, "trades": 843, "taker_buy_base": 206.405, "taker_buy_quote": 125024.82177 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 606.08, "high": 607.91, "low": 606.03, "close": 606.98, "volume": 309.576, "close_time": 1775879999999, "quote_volume": 187944.25981, "trades": 966, "taker_buy_base": 132.961, "taker_buy_quote": 80716.07793 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 606.96, "high": 607.86, "low": 605.77, "close": 606.05, "volume": 207.37, "close_time": 1775883599999, "quote_volume": 125749.10103, "trades": 744, "taker_buy_base": 70.394, "taker_buy_quote": 42687.27826 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 606.2, "high": 607.16, "low": 605.08, "close": 605.89, "volume": 225.133, "close_time": 1775887199999, "quote_volume": 136450.86683, "trades": 775, "taker_buy_base": 83.273, "taker_buy_quote": 50470.90806 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 605.89, "high": 606.34, "low": 604.65, "close": 606.14, "volume": 139.33, "close_time": 1775890799999, "quote_volume": 84368.57266, "trades": 576, "taker_buy_base": 70.5, "taker_buy_quote": 42688.01387 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 606.14, "high": 606.85, "low": 605.75, "close": 606.31, "volume": 165.077, "close_time": 1775894399999, "quote_volume": 100099.05079, "trades": 573, "taker_buy_base": 82.055, "taker_buy_quote": 49748.08795 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 606.32, "high": 607.47, "low": 605.4, "close": 606.17, "volume": 498.015, "close_time": 1775897999999, "quote_volume": 301932.27118, "trades": 1079, "taker_buy_base": 317.912, "taker_buy_quote": 192728.30983 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 606.12, "high": 607.55, "low": 605.9, "close": 606.86, "volume": 381.712, "close_time": 1775901599999, "quote_volume": 231588.94908, "trades": 905, "taker_buy_base": 181.843, "taker_buy_quote": 110329.89006 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 607.0, "high": 607.07, "low": 605.35, "close": 605.73, "volume": 292.884, "close_time": 1775905199999, "quote_volume": 177512.83126, "trades": 1001, "taker_buy_base": 115.034, "taker_buy_quote": 69721.15399 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 605.73, "high": 606.0, "low": 604.65, "close": 605.7, "volume": 365.879, "close_time": 1775908799999, "quote_volume": 221465.58298, "trades": 929, "taker_buy_base": 130.093, "taker_buy_quote": 78741.51657 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 605.65, "high": 607.12, "low": 605.33, "close": 606.75, "volume": 243.116, "close_time": 1775912399999, "quote_volume": 147322.98601, "trades": 1011, "taker_buy_base": 130.362, "taker_buy_quote": 79004.02452 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 606.75, "high": 606.75, "low": 604.0, "close": 604.93, "volume": 288.556, "close_time": 1775915999999, "quote_volume": 174542.19771, "trades": 788, "taker_buy_base": 114.43, "taker_buy_quote": 69209.92571 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 604.98, "high": 605.78, "low": 604.66, "close": 605.25, "volume": 101.663, "close_time": 1775919599999, "quote_volume": 61527.48774, "trades": 510, "taker_buy_base": 56.14, "taker_buy_quote": 33971.33802 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 604.91, "high": 606.95, "low": 604.5, "close": 606.16, "volume": 224.908, "close_time": 1775923199999, "quote_volume": 136204.34924, "trades": 632, "taker_buy_base": 132.539, "taker_buy_quote": 80249.64552 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 606.01, "high": 607.26, "low": 605.94, "close": 606.8, "volume": 109.619, "close_time": 1775926799999, "quote_volume": 66503.22664, "trades": 475, "taker_buy_base": 65.853, "taker_buy_quote": 39948.56941 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 585.04, "high": 590.15, "low": 583.4, "close": 587.91, "volume": 13221.739, "close_time": 1744401599999, "quote_volume": 7760763.1115, "trades": 22458, "taker_buy_base": 6897.618, "taker_buy_quote": 4048053.58587 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 587.87, "high": 589.6, "low": 585.48, "close": 585.68, "volume": 7368.779, "close_time": 1744415999999, "quote_volume": 4330784.16771, "trades": 11163, "taker_buy_base": 3844.971, "taker_buy_quote": 2260087.20499 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 585.71, "high": 589.98, "low": 584.18, "close": 584.84, "volume": 11980.545, "close_time": 1744430399999, "quote_volume": 7018219.51423, "trades": 17819, "taker_buy_base": 5866.879, "taker_buy_quote": 3437093.48632 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 584.77, "high": 588.99, "low": 583.61, "close": 588.64, "volume": 8402.065, "close_time": 1744444799999, "quote_volume": 4930515.28297, "trades": 15667, "taker_buy_base": 4077.109, "taker_buy_quote": 2392277.94504 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 588.64, "high": 591.4, "low": 588.37, "close": 590.11, "volume": 9851.872, "close_time": 1744459199999, "quote_volume": 5811576.84199, "trades": 14187, "taker_buy_base": 4391.984, "taker_buy_quote": 2590841.29496 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 590.11, "high": 601.67, "low": 587.81, "close": 599.03, "volume": 34175.434, "close_time": 1744473599999, "quote_volume": 20363312.37458, "trades": 37006, "taker_buy_base": 16837.399, "taker_buy_quote": 10030730.575 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 599.0, "high": 599.9, "low": 594.52, "close": 596.13, "volume": 9713.321, "close_time": 1744487999999, "quote_volume": 5795644.16485, "trades": 16600, "taker_buy_base": 4554.827, "taker_buy_quote": 2717945.00693 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 596.17, "high": 599.72, "low": 596.15, "close": 597.2, "volume": 6430.087, "close_time": 1744502399999, "quote_volume": 3844276.87261, "trades": 10088, "taker_buy_base": 3350.126, "taker_buy_quote": 2002836.5197 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 597.15, "high": 598.57, "low": 592.96, "close": 595.74, "volume": 9899.309, "close_time": 1744516799999, "quote_volume": 5893864.83057, "trades": 14405, "taker_buy_base": 4616.19, "taker_buy_quote": 2748906.65098 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 595.75, "high": 595.8, "low": 590.73, "close": 593.18, "volume": 8444.669, "close_time": 1744531199999, "quote_volume": 5008090.72753, "trades": 13005, "taker_buy_base": 4378.305, "taker_buy_quote": 2596860.42314 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 593.12, "high": 594.54, "low": 587.23, "close": 588.38, "volume": 12728.209, "close_time": 1744545599999, "quote_volume": 7521113.34073, "trades": 17955, "taker_buy_base": 7142.608, "taker_buy_quote": 4220305.0174 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 588.36, "high": 588.84, "low": 582.85, "close": 584.03, "volume": 13069.88, "close_time": 1744559999999, "quote_volume": 7654471.30842, "trades": 20173, "taker_buy_base": 6332.746, "taker_buy_quote": 3709533.61016 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 583.98, "high": 589.2, "low": 580.13, "close": 582.76, "volume": 15697.265, "close_time": 1744574399999, "quote_volume": 9189345.26637, "trades": 23565, "taker_buy_base": 7709.197, "taker_buy_quote": 4514316.47991 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 582.75, "high": 585.19, "low": 580.53, "close": 584.07, "volume": 9957.662, "close_time": 1744588799999, "quote_volume": 5804386.12697, "trades": 16475, "taker_buy_base": 4970.896, "taker_buy_quote": 2897731.95034 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 584.21, "high": 590.77, "low": 583.6, "close": 588.06, "volume": 15096.73, "close_time": 1744603199999, "quote_volume": 8871566.98025, "trades": 21462, "taker_buy_base": 7700.249, "taker_buy_quote": 4524755.66912 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 588.14, "high": 590.74, "low": 586.83, "close": 590.63, "volume": 8985.067, "close_time": 1744617599999, "quote_volume": 5290585.75767, "trades": 16373, "taker_buy_base": 4378.375, "taker_buy_quote": 2578028.06801 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 590.63, "high": 592.85, "low": 588.4, "close": 592.52, "volume": 11132.082, "close_time": 1744631999999, "quote_volume": 6576635.37212, "trades": 20779, "taker_buy_base": 5402.362, "taker_buy_quote": 3191840.50052 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 592.52, "high": 593.08, "low": 585.31, "close": 585.54, "volume": 18386.485, "close_time": 1744646399999, "quote_volume": 10841878.69001, "trades": 36450, "taker_buy_base": 8951.889, "taker_buy_quote": 5279689.42347 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 585.64, "high": 587.9, "low": 582.99, "close": 587.27, "volume": 20029.109, "close_time": 1744660799999, "quote_volume": 11721346.37027, "trades": 42944, "taker_buy_base": 10576.023, "taker_buy_quote": 6189930.61529 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 587.34, "high": 587.47, "low": 584.16, "close": 584.54, "volume": 6207.315, "close_time": 1744675199999, "quote_volume": 3637021.74218, "trades": 14712, "taker_buy_base": 3084.202, "taker_buy_quote": 1807179.39438 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 584.48, "high": 587.59, "low": 582.69, "close": 587.49, "volume": 10393.824, "close_time": 1744689599999, "quote_volume": 6080792.38604, "trades": 20876, "taker_buy_base": 5197.817, "taker_buy_quote": 3041131.40188 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 587.41, "high": 590.17, "low": 585.94, "close": 589.59, "volume": 10057.58, "close_time": 1744703999999, "quote_volume": 5920984.51299, "trades": 19626, "taker_buy_base": 5035.501, "taker_buy_quote": 2964415.19266 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 589.59, "high": 590.75, "low": 587.3, "close": 588.57, "volume": 12059.186, "close_time": 1744718399999, "quote_volume": 7105101.96512, "trades": 19941, "taker_buy_base": 6778.319, "taker_buy_quote": 3994184.42284 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 588.57, "high": 590.32, "low": 583.9, "close": 584.6, "volume": 21170.675, "close_time": 1744732799999, "quote_volume": 12426802.24384, "trades": 36150, "taker_buy_base": 10265.049, "taker_buy_quote": 6025577.30445 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 584.53, "high": 585.48, "low": 581.99, "close": 583.64, "volume": 10006.023, "close_time": 1744747199999, "quote_volume": 5841771.49297, "trades": 22154, "taker_buy_base": 4686.225, "taker_buy_quote": 2736041.35146 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 583.6, "high": 583.73, "low": 579.3, "close": 579.48, "volume": 6699.409, "close_time": 1744761599999, "quote_volume": 3896720.69753, "trades": 13270, "taker_buy_base": 3176.262, "taker_buy_quote": 1847967.06741 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 579.38, "high": 583.92, "low": 575.95, "close": 583.2, "volume": 9329.459, "close_time": 1744775999999, "quote_volume": 5415159.85329, "trades": 15847, "taker_buy_base": 4563.692, "taker_buy_quote": 2649883.30548 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 583.2, "high": 584.22, "low": 577.61, "close": 578.19, "volume": 8383.056, "close_time": 1744790399999, "quote_volume": 4871228.66265, "trades": 12220, "taker_buy_base": 4279.301, "taker_buy_quote": 2487280.0983 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 578.22, "high": 582.6, "low": 576.91, "close": 582.08, "volume": 11741.606, "close_time": 1744804799999, "quote_volume": 6797899.13643, "trades": 17184, "taker_buy_base": 5435.401, "taker_buy_quote": 3149140.66561 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 582.04, "high": 585.45, "low": 578.87, "close": 583.41, "volume": 13005.461, "close_time": 1744819199999, "quote_volume": 7573655.92016, "trades": 23998, "taker_buy_base": 6880.191, "taker_buy_quote": 4006961.09529 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 583.5, "high": 586.4, "low": 576.52, "close": 584.82, "volume": 18993.799, "close_time": 1744833599999, "quote_volume": 11056142.86257, "trades": 29180, "taker_buy_base": 9626.082, "taker_buy_quote": 5603924.00779 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 584.82, "high": 585.72, "low": 582.56, "close": 582.79, "volume": 9157.835, "close_time": 1744847999999, "quote_volume": 5353539.57642, "trades": 13940, "taker_buy_base": 4501.661, "taker_buy_quote": 2631887.36001 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 582.73, "high": 584.75, "low": 581.0, "close": 582.02, "volume": 7226.783, "close_time": 1744862399999, "quote_volume": 4213698.18058, "trades": 12533, "taker_buy_base": 3885.759, "taker_buy_quote": 2265707.90464 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 582.07, "high": 584.89, "low": 581.58, "close": 583.48, "volume": 11158.056, "close_time": 1744876799999, "quote_volume": 6502276.2216, "trades": 19320, "taker_buy_base": 6561.292, "taker_buy_quote": 3823879.87254 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 583.55, "high": 586.8, "low": 582.36, "close": 586.06, "volume": 13567.296, "close_time": 1744891199999, "quote_volume": 7933003.06356, "trades": 21785, "taker_buy_base": 7150.637, "taker_buy_quote": 4181028.18302 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 586.16, "high": 590.36, "low": 583.98, "close": 589.68, "volume": 21452.893, "close_time": 1744905599999, "quote_volume": 12596064.5208, "trades": 33858, "taker_buy_base": 10399.749, "taker_buy_quote": 6106437.23892 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 589.76, "high": 593.08, "low": 588.64, "close": 590.79, "volume": 16249.364, "close_time": 1744919999999, "quote_volume": 9610394.12929, "trades": 29693, "taker_buy_base": 8505.632, "taker_buy_quote": 5030735.09899 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 590.81, "high": 592.72, "low": 589.21, "close": 590.54, "volume": 9685.649, "close_time": 1744934399999, "quote_volume": 5725920.81629, "trades": 19708, "taker_buy_base": 4761.462, "taker_buy_quote": 2814854.2243 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 590.49, "high": 590.86, "low": 587.96, "close": 590.56, "volume": 10786.163, "close_time": 1744948799999, "quote_volume": 6357966.79042, "trades": 15312, "taker_buy_base": 5182.355, "taker_buy_quote": 3054893.30519 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 590.47, "high": 590.55, "low": 587.05, "close": 588.75, "volume": 11024.256, "close_time": 1744963199999, "quote_volume": 6488478.09455, "trades": 16290, "taker_buy_base": 5128.269, "taker_buy_quote": 3018784.0586 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 588.75, "high": 591.94, "low": 587.6, "close": 591.76, "volume": 21760.433, "close_time": 1744977599999, "quote_volume": 12822819.81021, "trades": 28911, "taker_buy_base": 12367.26, "taker_buy_quote": 7287322.46287 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 591.73, "high": 594.22, "low": 590.7, "close": 593.68, "volume": 12205.364, "close_time": 1744991999999, "quote_volume": 7229608.42953, "trades": 22932, "taker_buy_base": 6503.836, "taker_buy_quote": 3852462.41179 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 593.75, "high": 596.03, "low": 591.83, "close": 592.5, "volume": 10653.886, "close_time": 1745006399999, "quote_volume": 6335454.70104, "trades": 19278, "taker_buy_base": 5198.79, "taker_buy_quote": 3091589.68495 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 592.44, "high": 594.68, "low": 591.56, "close": 591.71, "volume": 6678.111, "close_time": 1745020799999, "quote_volume": 3960457.60125, "trades": 12613, "taker_buy_base": 3614.447, "taker_buy_quote": 2143679.45398 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 591.68, "high": 593.36, "low": 591.16, "close": 593.34, "volume": 10526.249, "close_time": 1745035199999, "quote_volume": 6233856.08577, "trades": 13753, "taker_buy_base": 4634.296, "taker_buy_quote": 2744465.94132 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 593.27, "high": 594.5, "low": 591.94, "close": 593.17, "volume": 7773.076, "close_time": 1745049599999, "quote_volume": 4609497.43077, "trades": 10605, "taker_buy_base": 3600.575, "taker_buy_quote": 2135025.1524 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 593.12, "high": 593.53, "low": 589.91, "close": 591.03, "volume": 7984.66, "close_time": 1745063999999, "quote_volume": 4723897.05819, "trades": 11999, "taker_buy_base": 3942.346, "taker_buy_quote": 2332437.51855 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 590.97, "high": 591.32, "low": 588.04, "close": 589.36, "volume": 11493.983, "close_time": 1745078399999, "quote_volume": 6774730.76296, "trades": 16792, "taker_buy_base": 6175.49, "taker_buy_quote": 3640484.11095 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 589.36, "high": 591.36, "low": 587.68, "close": 590.92, "volume": 10093.156, "close_time": 1745092799999, "quote_volume": 5952202.08837, "trades": 19431, "taker_buy_base": 5244.707, "taker_buy_quote": 3093316.98259 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 590.92, "high": 593.59, "low": 590.53, "close": 591.67, "volume": 5514.096, "close_time": 1745107199999, "quote_volume": 3263683.85895, "trades": 10970, "taker_buy_base": 3446.551, "taker_buy_quote": 2039896.18171 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 591.7, "high": 593.77, "low": 591.62, "close": 592.57, "volume": 8768.1, "close_time": 1745121599999, "quote_volume": 5198443.70972, "trades": 12559, "taker_buy_base": 3829.609, "taker_buy_quote": 2270231.31049 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 592.51, "high": 595.07, "low": 591.74, "close": 593.86, "volume": 11357.095, "close_time": 1745135999999, "quote_volume": 6742871.84604, "trades": 19939, "taker_buy_base": 5138.46, "taker_buy_quote": 3050740.4024 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 593.99, "high": 595.23, "low": 589.25, "close": 589.99, "volume": 15268.094, "close_time": 1745150399999, "quote_volume": 9039612.66726, "trades": 23886, "taker_buy_base": 7838.913, "taker_buy_quote": 4641466.59828 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 589.97, "high": 592.7, "low": 587.85, "close": 588.31, "volume": 9778.009, "close_time": 1745164799999, "quote_volume": 5770304.51313, "trades": 20052, "taker_buy_base": 5052.836, "taker_buy_quote": 2982109.07366 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 588.21, "high": 590.1, "low": 587.43, "close": 589.94, "volume": 6573.038, "close_time": 1745179199999, "quote_volume": 3870586.29279, "trades": 13180, "taker_buy_base": 3331.178, "taker_buy_quote": 1961622.94393 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 589.95, "high": 593.31, "low": 589.46, "close": 592.67, "volume": 7095.28, "close_time": 1745193599999, "quote_volume": 4193502.18049, "trades": 12841, "taker_buy_base": 3493.364, "taker_buy_quote": 2064686.40754 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 592.71, "high": 603.42, "low": 592.46, "close": 602.31, "volume": 26581.188, "close_time": 1745207999999, "quote_volume": 15916005.77681, "trades": 37086, "taker_buy_base": 13823.251, "taker_buy_quote": 8276178.51669 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 602.25, "high": 608.53, "low": 602.14, "close": 604.41, "volume": 15188.643, "close_time": 1745222399999, "quote_volume": 9189843.59304, "trades": 21377, "taker_buy_base": 7484.531, "taker_buy_quote": 4528355.72886 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 604.47, "high": 606.41, "low": 599.99, "close": 600.82, "volume": 11650.396, "close_time": 1745236799999, "quote_volume": 7029666.84443, "trades": 21466, "taker_buy_base": 5924.063, "taker_buy_quote": 3574661.20846 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 600.77, "high": 605.8, "low": 600.4, "close": 604.25, "volume": 15090.349, "close_time": 1745251199999, "quote_volume": 9099155.31952, "trades": 27915, "taker_buy_base": 7640.082, "taker_buy_quote": 4607701.22055 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 604.32, "high": 604.76, "low": 594.56, "close": 597.99, "volume": 15301.372, "close_time": 1745265599999, "quote_volume": 9154615.5416, "trades": 24472, "taker_buy_base": 7393.817, "taker_buy_quote": 4425288.28772 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 598.07, "high": 598.08, "low": 595.22, "close": 597.28, "volume": 6207.892, "close_time": 1745279999999, "quote_volume": 3702495.11357, "trades": 10451, "taker_buy_base": 2617.213, "taker_buy_quote": 1561045.42643 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 597.32, "high": 603.04, "low": 594.86, "close": 599.98, "volume": 11123.143, "close_time": 1745294399999, "quote_volume": 6666791.46488, "trades": 18800, "taker_buy_base": 5105.138, "taker_buy_quote": 3059997.45947 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 599.95, "high": 605.0, "low": 599.24, "close": 604.27, "volume": 11387.065, "close_time": 1745308799999, "quote_volume": 6849206.17432, "trades": 15708, "taker_buy_base": 5472.025, "taker_buy_quote": 3292872.98466 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 604.39, "high": 607.38, "low": 604.29, "close": 605.88, "volume": 23686.896, "close_time": 1745323199999, "quote_volume": 14350060.66412, "trades": 33115, "taker_buy_base": 12860.284, "taker_buy_quote": 7790502.91344 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 605.8, "high": 612.45, "low": 605.16, "close": 610.27, "volume": 27421.412, "close_time": 1745337599999, "quote_volume": 16693061.50429, "trades": 71268, "taker_buy_base": 14870.462, "taker_buy_quote": 9049996.5717 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 610.24, "high": 611.45, "low": 606.72, "close": 608.51, "volume": 14081.675, "close_time": 1745351999999, "quote_volume": 8571547.81198, "trades": 36731, "taker_buy_base": 7390.086, "taker_buy_quote": 4498934.95502 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 608.5, "high": 621.5, "low": 607.24, "close": 618.86, "volume": 30179.188, "close_time": 1745366399999, "quote_volume": 18543681.5844, "trades": 52734, "taker_buy_base": 13713.664, "taker_buy_quote": 8423076.02033 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 618.87, "high": 620.28, "low": 612.51, "close": 615.54, "volume": 24180.056, "close_time": 1745380799999, "quote_volume": 14902863.26145, "trades": 65769, "taker_buy_base": 13070.434, "taker_buy_quote": 8056686.26017 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 615.54, "high": 620.3, "low": 613.4, "close": 617.85, "volume": 24802.67, "close_time": 1745395199999, "quote_volume": 15320140.62624, "trades": 61383, "taker_buy_base": 11762.107, "taker_buy_quote": 7265812.30817 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 617.79, "high": 617.88, "low": 609.14, "close": 611.36, "volume": 24510.957, "close_time": 1745409599999, "quote_volume": 15024716.96441, "trades": 65570, "taker_buy_base": 10543.656, "taker_buy_quote": 6462730.3858 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 611.3, "high": 614.66, "low": 602.72, "close": 606.68, "volume": 36634.131, "close_time": 1745423999999, "quote_volume": 22276229.3203, "trades": 113922, "taker_buy_base": 16837.886, "taker_buy_quote": 10239440.79346 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 606.69, "high": 608.75, "low": 602.4, "close": 602.71, "volume": 19597.526, "close_time": 1745438399999, "quote_volume": 11874687.34547, "trades": 60337, "taker_buy_base": 10060.317, "taker_buy_quote": 6096723.76375 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 602.69, "high": 607.51, "low": 601.61, "close": 605.99, "volume": 16569.674, "close_time": 1745452799999, "quote_volume": 10027228.38063, "trades": 43824, "taker_buy_base": 5905.823, "taker_buy_quote": 3572712.5976 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 606.0, "high": 607.05, "low": 601.97, "close": 604.22, "volume": 14968.973, "close_time": 1745467199999, "quote_volume": 9053460.5026, "trades": 50558, "taker_buy_base": 7282.394, "taker_buy_quote": 4404075.11256 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 604.2, "high": 606.73, "low": 601.79, "close": 603.03, "volume": 19059.939, "close_time": 1745481599999, "quote_volume": 11517318.0235, "trades": 63337, "taker_buy_base": 9502.82, "taker_buy_quote": 5742427.542 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 603.03, "high": 604.92, "low": 592.8, "close": 597.75, "volume": 24459.501, "close_time": 1745495999999, "quote_volume": 14620443.09257, "trades": 84813, "taker_buy_base": 12199.002, "taker_buy_quote": 7289935.79402 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 597.81, "high": 600.97, "low": 595.99, "close": 598.7, "volume": 23971.088, "close_time": 1745510399999, "quote_volume": 14345829.72255, "trades": 72261, "taker_buy_base": 11317.915, "taker_buy_quote": 6773228.19835 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 598.76, "high": 601.17, "low": 595.63, "close": 599.3, "volume": 16698.738, "close_time": 1745524799999, "quote_volume": 9992201.08789, "trades": 49332, "taker_buy_base": 8670.474, "taker_buy_quote": 5188803.98465 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 599.35, "high": 602.85, "low": 598.22, "close": 601.8, "volume": 10512.333, "close_time": 1745539199999, "quote_volume": 6308745.3976, "trades": 27564, "taker_buy_base": 6334.489, "taker_buy_quote": 3801287.22775 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 601.83, "high": 604.46, "low": 597.42, "close": 601.02, "volume": 18687.743, "close_time": 1745553599999, "quote_volume": 11222903.87316, "trades": 42106, "taker_buy_base": 7773.3, "taker_buy_quote": 4670775.08148 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 601.01, "high": 610.23, "low": 600.95, "close": 606.67, "volume": 17580.414, "close_time": 1745567999999, "quote_volume": 10661979.98203, "trades": 44325, "taker_buy_base": 8758.202, "taker_buy_quote": 5311861.77066 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 606.63, "high": 610.5, "low": 603.99, "close": 606.12, "volume": 23924.871, "close_time": 1745582399999, "quote_volume": 14534117.8001, "trades": 56486, "taker_buy_base": 12206.934, "taker_buy_quote": 7413845.75997 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 606.11, "high": 609.21, "low": 601.91, "close": 606.01, "volume": 27199.723, "close_time": 1745596799999, "quote_volume": 16483101.39675, "trades": 66216, "taker_buy_base": 14663.58, "taker_buy_quote": 8884897.08959 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 605.95, "high": 607.21, "low": 602.54, "close": 605.12, "volume": 14111.641, "close_time": 1745611199999, "quote_volume": 8531839.33531, "trades": 40753, "taker_buy_base": 7718.029, "taker_buy_quote": 4666341.88841 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 605.1, "high": 605.24, "low": 599.08, "close": 600.31, "volume": 8388.38, "close_time": 1745625599999, "quote_volume": 5045937.54905, "trades": 25261, "taker_buy_base": 4379.308, "taker_buy_quote": 2634957.10648 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 600.31, "high": 606.93, "low": 599.7, "close": 602.56, "volume": 11577.824, "close_time": 1745639999999, "quote_volume": 6979062.05814, "trades": 32122, "taker_buy_base": 6331.41, "taker_buy_quote": 3816777.74357 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 602.56, "high": 605.41, "low": 600.32, "close": 602.6, "volume": 9277.444, "close_time": 1745654399999, "quote_volume": 5590168.17921, "trades": 25579, "taker_buy_base": 4927.67, "taker_buy_quote": 2969349.12353 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 602.6, "high": 606.37, "low": 600.99, "close": 602.54, "volume": 14907.685, "close_time": 1745668799999, "quote_volume": 8996317.75193, "trades": 42280, "taker_buy_base": 7497.807, "taker_buy_quote": 4524971.62984 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 602.65, "high": 609.21, "low": 601.81, "close": 608.21, "volume": 16060.335, "close_time": 1745683199999, "quote_volume": 9720552.64769, "trades": 42950, "taker_buy_base": 8628.004, "taker_buy_quote": 5222270.67126 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 608.17, "high": 609.48, "low": 606.91, "close": 608.29, "volume": 10120.745, "close_time": 1745697599999, "quote_volume": 6153482.98058, "trades": 29703, "taker_buy_base": 5400.55, "taker_buy_quote": 3283528.08435 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 608.29, "high": 609.33, "low": 606.54, "close": 607.42, "volume": 8372.033, "close_time": 1745711999999, "quote_volume": 5089346.33036, "trades": 25080, "taker_buy_base": 4424.584, "taker_buy_quote": 2689625.03621 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 607.44, "high": 609.04, "low": 600.3, "close": 602.88, "volume": 14844.191, "close_time": 1745726399999, "quote_volume": 8966743.39495, "trades": 41499, "taker_buy_base": 7530.624, "taker_buy_quote": 4550512.14735 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 602.86, "high": 602.88, "low": 597.27, "close": 600.11, "volume": 9193.7, "close_time": 1745740799999, "quote_volume": 5515018.89128, "trades": 29409, "taker_buy_base": 4224.915, "taker_buy_quote": 2534559.79965 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 600.11, "high": 601.39, "low": 598.91, "close": 600.66, "volume": 6889.096, "close_time": 1745755199999, "quote_volume": 4136203.07703, "trades": 25238, "taker_buy_base": 3604.458, "taker_buy_quote": 2164107.73083 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 600.69, "high": 601.59, "low": 597.45, "close": 599.78, "volume": 11331.415, "close_time": 1745769599999, "quote_volume": 6796863.02431, "trades": 36678, "taker_buy_base": 5280.446, "taker_buy_quote": 3167434.67415 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 599.79, "high": 606.41, "low": 597.8, "close": 605.63, "volume": 9345.055, "close_time": 1745783999999, "quote_volume": 5633250.63109, "trades": 31232, "taker_buy_base": 4663.604, "taker_buy_quote": 2811732.75163 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 605.63, "high": 607.32, "low": 602.92, "close": 603.7, "volume": 10967.168, "close_time": 1745798399999, "quote_volume": 6634317.81972, "trades": 35829, "taker_buy_base": 5689.957, "taker_buy_quote": 3442200.53611 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 603.68, "high": 606.03, "low": 598.41, "close": 603.99, "volume": 23631.052, "close_time": 1745812799999, "quote_volume": 14233932.02293, "trades": 77287, "taker_buy_base": 11139.846, "taker_buy_quote": 6710418.17118 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 604.03, "high": 607.22, "low": 603.44, "close": 605.4, "volume": 21145.312, "close_time": 1745827199999, "quote_volume": 12800994.79152, "trades": 66677, "taker_buy_base": 11247.478, "taker_buy_quote": 6809138.75614 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 605.43, "high": 608.49, "low": 603.09, "close": 607.73, "volume": 22817.786, "close_time": 1745841599999, "quote_volume": 13835396.77398, "trades": 66932, "taker_buy_base": 11877.627, "taker_buy_quote": 7202091.33133 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 607.73, "high": 608.19, "low": 599.02, "close": 601.13, "volume": 20588.73, "close_time": 1745855999999, "quote_volume": 12430092.94412, "trades": 61022, "taker_buy_base": 9001.093, "taker_buy_quote": 5435079.92783 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 601.12, "high": 605.7, "low": 598.85, "close": 604.96, "volume": 13889.36, "close_time": 1745870399999, "quote_volume": 8362794.64973, "trades": 47190, "taker_buy_base": 6712.644, "taker_buy_quote": 4042336.58054 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 604.94, "high": 606.75, "low": 603.27, "close": 606.36, "volume": 9143.585, "close_time": 1745884799999, "quote_volume": 5533037.15659, "trades": 36466, "taker_buy_base": 4138.984, "taker_buy_quote": 2504661.70733 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 606.36, "high": 607.48, "low": 603.52, "close": 606.65, "volume": 12363.611, "close_time": 1745899199999, "quote_volume": 7491938.67084, "trades": 48944, "taker_buy_base": 6239.171, "taker_buy_quote": 3780741.718 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 606.67, "high": 610.91, "low": 605.45, "close": 609.9, "volume": 15990.955, "close_time": 1745913599999, "quote_volume": 9732963.9486, "trades": 51873, "taker_buy_base": 8146.551, "taker_buy_quote": 4958953.01084 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 609.9, "high": 610.6, "low": 602.65, "close": 603.84, "volume": 26773.12, "close_time": 1745927999999, "quote_volume": 16232419.16581, "trades": 71298, "taker_buy_base": 13539.996, "taker_buy_quote": 8210045.35427 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 603.87, "high": 604.44, "low": 601.02, "close": 601.8, "volume": 17573.253, "close_time": 1745942399999, "quote_volume": 10591069.55843, "trades": 58286, "taker_buy_base": 9086.322, "taker_buy_quote": 5476585.22355 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 601.82, "high": 604.59, "low": 600.73, "close": 603.0, "volume": 17034.865, "close_time": 1745956799999, "quote_volume": 10270464.57032, "trades": 63765, "taker_buy_base": 8652.059, "taker_buy_quote": 5216491.60774 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 603.01, "high": 603.16, "low": 598.14, "close": 601.11, "volume": 15612.505, "close_time": 1745971199999, "quote_volume": 9373027.98093, "trades": 55230, "taker_buy_base": 7211.802, "taker_buy_quote": 4330346.39695 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 601.12, "high": 604.14, "low": 600.11, "close": 604.03, "volume": 14156.976, "close_time": 1745985599999, "quote_volume": 8526169.86851, "trades": 55381, "taker_buy_base": 6907.729, "taker_buy_quote": 4160381.48802 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 604.06, "high": 605.0, "low": 602.31, "close": 603.42, "volume": 13035.704, "close_time": 1745999999999, "quote_volume": 7869230.02673, "trades": 51172, "taker_buy_base": 6748.138, "taker_buy_quote": 4073758.27312 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 603.4, "high": 603.59, "low": 600.0, "close": 602.55, "volume": 18523.266, "close_time": 1746014399999, "quote_volume": 11151525.53821, "trades": 65397, "taker_buy_base": 9575.479, "taker_buy_quote": 5764482.93412 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 602.54, "high": 602.71, "low": 591.37, "close": 597.1, "volume": 27629.516, "close_time": 1746028799999, "quote_volume": 16502861.77995, "trades": 97345, "taker_buy_base": 13407.679, "taker_buy_quote": 8008545.77643 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 597.09, "high": 599.31, "low": 594.52, "close": 598.42, "volume": 15908.139, "close_time": 1746043199999, "quote_volume": 9501922.08056, "trades": 58321, "taker_buy_base": 7508.834, "taker_buy_quote": 4485366.57343 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 598.48, "high": 600.44, "low": 598.22, "close": 599.85, "volume": 11599.665, "close_time": 1746057599999, "quote_volume": 6954460.13511, "trades": 40299, "taker_buy_base": 5445.934, "taker_buy_quote": 3265302.92001 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 599.87, "high": 602.52, "low": 599.24, "close": 599.41, "volume": 12080.083, "close_time": 1746071999999, "quote_volume": 7259340.74377, "trades": 32783, "taker_buy_base": 6158.392, "taker_buy_quote": 3700979.06248 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 599.4, "high": 601.58, "low": 598.74, "close": 599.8, "volume": 11591.977, "close_time": 1746086399999, "quote_volume": 6956601.01603, "trades": 40961, "taker_buy_base": 5713.463, "taker_buy_quote": 3428896.48603 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 599.8, "high": 605.43, "low": 599.73, "close": 603.77, "volume": 17916.666, "close_time": 1746100799999, "quote_volume": 10803128.02475, "trades": 62205, "taker_buy_base": 9873.678, "taker_buy_quote": 5953718.89158 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 603.8, "high": 605.2, "low": 600.79, "close": 602.89, "volume": 29349.83, "close_time": 1746115199999, "quote_volume": 17708422.65889, "trades": 77456, "taker_buy_base": 16894.907, "taker_buy_quote": 10191278.6021 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 602.85, "high": 604.26, "low": 600.25, "close": 600.6, "volume": 15384.1, "close_time": 1746129599999, "quote_volume": 9260305.10928, "trades": 46469, "taker_buy_base": 7912.07, "taker_buy_quote": 4762654.58328 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 600.56, "high": 600.99, "low": 598.27, "close": 599.78, "volume": 10954.616, "close_time": 1746143999999, "quote_volume": 6569291.46553, "trades": 38865, "taker_buy_base": 5508.675, "taker_buy_quote": 3303761.60589 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 599.75, "high": 603.84, "low": 599.01, "close": 601.47, "volume": 14014.35, "close_time": 1746158399999, "quote_volume": 8433625.8058, "trades": 44757, "taker_buy_base": 7024.09, "taker_buy_quote": 4226818.51001 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 601.47, "high": 602.19, "low": 595.56, "close": 595.79, "volume": 12656.043, "close_time": 1746172799999, "quote_volume": 7572480.23739, "trades": 38223, "taker_buy_base": 5962.831, "taker_buy_quote": 3568133.69766 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 595.86, "high": 602.01, "low": 595.58, "close": 597.99, "volume": 23246.248, "close_time": 1746187199999, "quote_volume": 13932214.35441, "trades": 48097, "taker_buy_base": 11445.411, "taker_buy_quote": 6851537.14446 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 597.92, "high": 601.03, "low": 596.74, "close": 599.98, "volume": 15952.331, "close_time": 1746201599999, "quote_volume": 9555297.1215, "trades": 43970, "taker_buy_base": 8761.631, "taker_buy_quote": 5247746.54371 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 599.98, "high": 602.13, "low": 598.57, "close": 599.18, "volume": 10527.566, "close_time": 1746215999999, "quote_volume": 6321022.17621, "trades": 34793, "taker_buy_base": 5242.379, "taker_buy_quote": 3147760.71562 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 599.18, "high": 601.95, "low": 598.45, "close": 601.01, "volume": 7272.569, "close_time": 1746230399999, "quote_volume": 4367082.09711, "trades": 20162, "taker_buy_base": 3439.13, "taker_buy_quote": 2065089.97518 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 601.07, "high": 601.51, "low": 598.34, "close": 599.52, "volume": 8673.667, "close_time": 1746244799999, "quote_volume": 5201301.58615, "trades": 24063, "taker_buy_base": 4080.051, "taker_buy_quote": 2446588.56935 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 599.55, "high": 600.42, "low": 597.56, "close": 597.67, "volume": 6432.862, "close_time": 1746259199999, "quote_volume": 3854703.9439, "trades": 17763, "taker_buy_base": 3210.098, "taker_buy_quote": 1923543.91447 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 597.67, "high": 597.87, "low": 595.34, "close": 596.48, "volume": 8266.983, "close_time": 1746273599999, "quote_volume": 4932078.86103, "trades": 25873, "taker_buy_base": 4397.394, "taker_buy_quote": 2623672.91787 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 596.49, "high": 599.32, "low": 596.48, "close": 598.84, "volume": 6978.185, "close_time": 1746287999999, "quote_volume": 4174767.74967, "trades": 20948, "taker_buy_base": 3381.9, "taker_buy_quote": 2023284.57334 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 598.85, "high": 600.14, "low": 596.5, "close": 600.09, "volume": 11267.693, "close_time": 1746302399999, "quote_volume": 6746038.456, "trades": 32218, "taker_buy_base": 5004.798, "taker_buy_quote": 2996227.20668 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 600.09, "high": 600.22, "low": 598.5, "close": 599.5, "volume": 6194.381, "close_time": 1746316799999, "quote_volume": 3712848.19186, "trades": 15492, "taker_buy_base": 2804.241, "taker_buy_quote": 1680810.91483 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 599.54, "high": 600.63, "low": 598.3, "close": 599.81, "volume": 7711.431, "close_time": 1746331199999, "quote_volume": 4624720.93984, "trades": 24323, "taker_buy_base": 3716.617, "taker_buy_quote": 2228819.20674 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 599.81, "high": 600.37, "low": 596.52, "close": 597.23, "volume": 7574.087, "close_time": 1746345599999, "quote_volume": 4528459.36454, "trades": 19238, "taker_buy_base": 4013.679, "taker_buy_quote": 2399494.68148 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 597.26, "high": 597.26, "low": 592.95, "close": 594.26, "volume": 13454.847, "close_time": 1746359999999, "quote_volume": 8001273.42978, "trades": 25658, "taker_buy_base": 6395.778, "taker_buy_quote": 3803344.05752 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 594.23, "high": 594.37, "low": 588.13, "close": 589.38, "volume": 14265.833, "close_time": 1746374399999, "quote_volume": 8425647.34129, "trades": 28216, "taker_buy_base": 7738.017, "taker_buy_quote": 4569951.6531 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 589.33, "high": 589.9, "low": 586.05, "close": 588.69, "volume": 11284.822, "close_time": 1746388799999, "quote_volume": 6638100.50737, "trades": 27113, "taker_buy_base": 5269.301, "taker_buy_quote": 3099593.94625 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 588.65, "high": 590.25, "low": 584.73, "close": 586.0, "volume": 12631.909, "close_time": 1746403199999, "quote_volume": 7417476.51571, "trades": 24481, "taker_buy_base": 6001.448, "taker_buy_quote": 3524551.05446 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 585.99, "high": 589.1, "low": 583.57, "close": 588.32, "volume": 17509.967, "close_time": 1746417599999, "quote_volume": 10276719.78001, "trades": 32080, "taker_buy_base": 8807.913, "taker_buy_quote": 5169893.11678 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 588.29, "high": 592.22, "low": 588.12, "close": 591.85, "volume": 14164.605, "close_time": 1746431999999, "quote_volume": 8367600.3502, "trades": 32002, "taker_buy_base": 7203.037, "taker_buy_quote": 4255102.20872 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 591.88, "high": 596.85, "low": 590.51, "close": 593.59, "volume": 24369.956, "close_time": 1746446399999, "quote_volume": 14452358.36609, "trades": 42556, "taker_buy_base": 12053.8, "taker_buy_quote": 7148296.89593 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 593.62, "high": 597.16, "low": 592.81, "close": 597.03, "volume": 26427.476, "close_time": 1746460799999, "quote_volume": 15733329.51601, "trades": 47219, "taker_buy_base": 12653.817, "taker_buy_quote": 7533500.6842 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 597.04, "high": 599.95, "low": 596.79, "close": 599.38, "volume": 19818.501, "close_time": 1746475199999, "quote_volume": 11863697.97267, "trades": 42110, "taker_buy_base": 10437.31, "taker_buy_quote": 6248476.28654 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 599.34, "high": 600.0, "low": 596.51, "close": 597.59, "volume": 13918.623, "close_time": 1746489599999, "quote_volume": 8330613.84748, "trades": 32192, "taker_buy_base": 7262.194, "taker_buy_quote": 4346861.44715 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 597.56, "high": 600.45, "low": 596.22, "close": 599.18, "volume": 19785.592, "close_time": 1746503999999, "quote_volume": 11837266.88212, "trades": 34094, "taker_buy_base": 9044.204, "taker_buy_quote": 5411353.83887 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 599.16, "high": 599.74, "low": 597.74, "close": 598.96, "volume": 14397.045, "close_time": 1746518399999, "quote_volume": 8622438.31098, "trades": 29747, "taker_buy_base": 6477.069, "taker_buy_quote": 3879192.83877 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 598.96, "high": 598.98, "low": 593.07, "close": 594.33, "volume": 37724.974, "close_time": 1746532799999, "quote_volume": 22510004.82279, "trades": 59303, "taker_buy_base": 19156.138, "taker_buy_quote": 11430699.80046 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 594.31, "high": 598.98, "low": 593.57, "close": 598.5, "volume": 31499.622, "close_time": 1746547199999, "quote_volume": 18776479.55267, "trades": 54875, "taker_buy_base": 15781.782, "taker_buy_quote": 9408244.32734 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 598.48, "high": 602.56, "low": 596.54, "close": 599.54, "volume": 24853.716, "close_time": 1746561599999, "quote_volume": 14897190.04474, "trades": 49231, "taker_buy_base": 12406.351, "taker_buy_quote": 7436921.01451 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 599.62, "high": 603.28, "low": 596.63, "close": 602.56, "volume": 23458.98, "close_time": 1746575999999, "quote_volume": 14093449.50204, "trades": 45633, "taker_buy_base": 11977.708, "taker_buy_quote": 7196370.59436 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 602.56, "high": 606.99, "low": 601.39, "close": 602.02, "volume": 27192.263, "close_time": 1746590399999, "quote_volume": 16420111.63773, "trades": 50663, "taker_buy_base": 13592.505, "taker_buy_quote": 8208809.67204 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 602.01, "high": 606.57, "low": 601.8, "close": 606.5, "volume": 22826.146, "close_time": 1746604799999, "quote_volume": 13787313.1949, "trades": 45362, "taker_buy_base": 11183.699, "taker_buy_quote": 6754638.45522 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 606.47, "high": 606.97, "low": 603.82, "close": 606.45, "volume": 16394.381, "close_time": 1746619199999, "quote_volume": 9929073.21108, "trades": 36482, "taker_buy_base": 8096.849, "taker_buy_quote": 4903767.03406 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 606.46, "high": 609.1, "low": 600.65, "close": 600.89, "volume": 23155.329, "close_time": 1746633599999, "quote_volume": 14011614.71352, "trades": 46797, "taker_buy_base": 11650.399, "taker_buy_quote": 7049985.91993 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 600.89, "high": 602.17, "low": 597.96, "close": 598.98, "volume": 28783.42, "close_time": 1746647999999, "quote_volume": 17261736.97555, "trades": 52432, "taker_buy_base": 14573.387, "taker_buy_quote": 8740282.61656 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 599.04, "high": 604.12, "low": 597.96, "close": 602.83, "volume": 15274.827, "close_time": 1746662399999, "quote_volume": 9178075.63765, "trades": 41059, "taker_buy_base": 7999.565, "taker_buy_quote": 4806416.66767 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 602.84, "high": 611.25, "low": 600.76, "close": 611.01, "volume": 34848.1, "close_time": 1746676799999, "quote_volume": 21097876.83069, "trades": 51217, "taker_buy_base": 18363.573, "taker_buy_quote": 11118601.81781 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 611.02, "high": 614.68, "low": 608.31, "close": 612.79, "volume": 36618.264, "close_time": 1746691199999, "quote_volume": 22383148.89575, "trades": 45943, "taker_buy_base": 18979.336, "taker_buy_quote": 11601809.78291 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 612.8, "high": 617.9, "low": 612.64, "close": 613.73, "volume": 33914.143, "close_time": 1746705599999, "quote_volume": 20876225.01184, "trades": 50338, "taker_buy_base": 17219.283, "taker_buy_quote": 10600086.65121 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 613.76, "high": 624.0, "low": 613.17, "close": 621.07, "volume": 57080.219, "close_time": 1746719999999, "quote_volume": 35271141.91891, "trades": 87030, "taker_buy_base": 28275.342, "taker_buy_quote": 17471569.4906 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 621.06, "high": 622.5, "low": 615.02, "close": 619.55, "volume": 41573.96, "close_time": 1746734399999, "quote_volume": 25734893.02961, "trades": 64895, "taker_buy_base": 21034.649, "taker_buy_quote": 13022127.40436 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 619.56, "high": 629.45, "low": 619.2, "close": 629.08, "volume": 43091.281, "close_time": 1746748799999, "quote_volume": 26897808.92217, "trades": 74537, "taker_buy_base": 22341.6, "taker_buy_quote": 13949071.50917 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 629.05, "high": 629.4, "low": 623.04, "close": 624.55, "volume": 35679.704, "close_time": 1746763199999, "quote_volume": 22337889.6727, "trades": 62971, "taker_buy_base": 17286.017, "taker_buy_quote": 10822760.44559 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 624.62, "high": 636.0, "low": 624.3, "close": 631.68, "volume": 42913.1, "close_time": 1746777599999, "quote_volume": 27058469.81466, "trades": 61165, "taker_buy_base": 22735.16, "taker_buy_quote": 14336769.78672 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 631.66, "high": 641.16, "low": 628.77, "close": 636.57, "volume": 108933.523, "close_time": 1746791999999, "quote_volume": 69168729.34201, "trades": 121410, "taker_buy_base": 54882.494, "taker_buy_quote": 34843500.56943 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 636.48, "high": 644.0, "low": 631.57, "close": 635.81, "volume": 87337.705, "close_time": 1746806399999, "quote_volume": 55614568.32454, "trades": 93802, "taker_buy_base": 42767.103, "taker_buy_quote": 27234534.4971 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 635.9, "high": 636.88, "low": 631.14, "close": 635.28, "volume": 41368.967, "close_time": 1746820799999, "quote_volume": 26264804.14812, "trades": 48104, "taker_buy_base": 20547.683, "taker_buy_quote": 13046137.41059 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 635.36, "high": 670.49, "low": 635.05, "close": 666.3, "volume": 46645.825, "close_time": 1746835199999, "quote_volume": 30477771.20468, "trades": 49801, "taker_buy_base": 23501.833, "taker_buy_quote": 15352561.60934 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 666.25, "high": 678.99, "low": 659.36, "close": 661.73, "volume": 60088.64, "close_time": 1746849599999, "quote_volume": 40214190.49318, "trades": 76388, "taker_buy_base": 30029.954, "taker_buy_quote": 20094420.08249 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 661.73, "high": 664.6, "low": 655.11, "close": 661.91, "volume": 68594.34, "close_time": 1746863999999, "quote_volume": 45276940.3492, "trades": 91974, "taker_buy_base": 35356.499, "taker_buy_quote": 23334911.9435 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 661.92, "high": 663.64, "low": 648.87, "close": 649.29, "volume": 32072.546, "close_time": 1746878399999, "quote_volume": 21114620.84723, "trades": 29439, "taker_buy_base": 15309.324, "taker_buy_quote": 10080964.80632 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 649.4, "high": 655.65, "low": 648.95, "close": 651.56, "volume": 18290.478, "close_time": 1746892799999, "quote_volume": 11931922.00545, "trades": 20228, "taker_buy_base": 9758.186, "taker_buy_quote": 6365378.75408 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 651.57, "high": 658.64, "low": 650.92, "close": 652.44, "volume": 15784.962, "close_time": 1746907199999, "quote_volume": 10334516.55566, "trades": 20527, "taker_buy_base": 8036.895, "taker_buy_quote": 5261693.564 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 652.5, "high": 663.98, "low": 649.63, "close": 663.91, "volume": 13528.601, "close_time": 1746921599999, "quote_volume": 8894563.68736, "trades": 20562, "taker_buy_base": 6729.033, "taker_buy_quote": 4422296.72671 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 663.89, "high": 668.42, "low": 656.0, "close": 662.38, "volume": 21067.444, "close_time": 1746935999999, "quote_volume": 13952940.2672, "trades": 28567, "taker_buy_base": 10243.585, "taker_buy_quote": 6784534.60789 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 662.34, "high": 667.41, "low": 654.49, "close": 655.68, "volume": 15711.115, "close_time": 1746950399999, "quote_volume": 10395919.53696, "trades": 21802, "taker_buy_base": 7717.888, "taker_buy_quote": 5107796.13887 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 655.67, "high": 659.85, "low": 654.54, "close": 659.18, "volume": 9031.043, "close_time": 1746964799999, "quote_volume": 5937808.08208, "trades": 12700, "taker_buy_base": 4570.444, "taker_buy_quote": 3005028.67111 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 659.21, "high": 659.84, "low": 649.81, "close": 651.58, "volume": 12531.67, "close_time": 1746979199999, "quote_volume": 8192665.80472, "trades": 18739, "taker_buy_base": 5374.493, "taker_buy_quote": 3513999.77649 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 651.59, "high": 655.16, "low": 647.94, "close": 653.55, "volume": 8337.165, "close_time": 1746993599999, "quote_volume": 5436333.51887, "trades": 14339, "taker_buy_base": 3790.937, "taker_buy_quote": 2472172.05918 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 653.55, "high": 653.71, "low": 648.93, "close": 651.22, "volume": 4909.879, "close_time": 1747007999999, "quote_volume": 3196831.7464, "trades": 9070, "taker_buy_base": 2416.808, "taker_buy_quote": 1573541.37725 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 651.27, "high": 657.48, "low": 647.49, "close": 655.73, "volume": 12372.033, "close_time": 1747022399999, "quote_volume": 8086220.76344, "trades": 15162, "taker_buy_base": 5635.567, "taker_buy_quote": 3683011.82754 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 655.74, "high": 668.13, "low": 652.35, "close": 661.19, "volume": 17337.004, "close_time": 1747036799999, "quote_volume": 11433237.3059, "trades": 21540, "taker_buy_base": 8780.816, "taker_buy_quote": 5789648.96633 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 661.25, "high": 692.99, "low": 657.54, "close": 678.27, "volume": 48006.216, "close_time": 1747051199999, "quote_volume": 32503828.1687, "trades": 52073, "taker_buy_base": 26884.773, "taker_buy_quote": 18213693.72549 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 678.19, "high": 691.99, "low": 661.25, "close": 663.67, "volume": 37960.722, "close_time": 1747065599999, "quote_volume": 25709997.41721, "trades": 44917, "taker_buy_base": 19329.085, "taker_buy_quote": 13101727.8778 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 663.68, "high": 670.73, "low": 649.83, "close": 659.78, "volume": 22763.997, "close_time": 1747079999999, "quote_volume": 15038270.10684, "trades": 30883, "taker_buy_base": 11121.523, "taker_buy_quote": 7349777.99672 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 659.79, "high": 663.74, "low": 657.81, "close": 660.1, "volume": 8506.082, "close_time": 1747094399999, "quote_volume": 5627226.98171, "trades": 12927, "taker_buy_base": 4286.55, "taker_buy_quote": 2835991.03698 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 660.09, "high": 660.19, "low": 640.82, "close": 642.0, "volume": 20391.804, "close_time": 1747108799999, "quote_volume": 13252568.88276, "trades": 23718, "taker_buy_base": 8512.731, "taker_buy_quote": 5535395.10597 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 641.92, "high": 652.42, "low": 640.77, "close": 649.5, "volume": 9671.478, "close_time": 1747123199999, "quote_volume": 6262849.40486, "trades": 12130, "taker_buy_base": 4849.476, "taker_buy_quote": 3139886.10713 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 649.5, "high": 654.58, "low": 647.97, "close": 653.21, "volume": 9229.302, "close_time": 1747137599999, "quote_volume": 6011681.51922, "trades": 11959, "taker_buy_base": 4620.82, "taker_buy_quote": 3009563.92084 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 653.18, "high": 658.77, "low": 649.92, "close": 655.64, "volume": 17567.212, "close_time": 1747151999999, "quote_volume": 11494000.98976, "trades": 20409, "taker_buy_base": 8462.18, "taker_buy_quote": 5537401.40136 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 655.63, "high": 671.79, "low": 655.41, "close": 667.02, "volume": 19622.272, "close_time": 1747166399999, "quote_volume": 13019036.82713, "trades": 23944, "taker_buy_base": 9769.285, "taker_buy_quote": 6483457.09612 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 666.75, "high": 667.29, "low": 662.49, "close": 664.29, "volume": 8438.048, "close_time": 1747180799999, "quote_volume": 5613895.45226, "trades": 11869, "taker_buy_base": 4465.591, "taker_buy_quote": 2971091.16323 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 664.3, "high": 666.52, "low": 657.81, "close": 661.76, "volume": 14018.193, "close_time": 1747195199999, "quote_volume": 9278168.46393, "trades": 17378, "taker_buy_base": 6868.521, "taker_buy_quote": 4546915.41628 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 661.82, "high": 664.3, "low": 656.66, "close": 658.32, "volume": 9519.195, "close_time": 1747209599999, "quote_volume": 6292933.10241, "trades": 11965, "taker_buy_base": 4652.169, "taker_buy_quote": 3076239.63373 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 658.29, "high": 661.03, "low": 650.45, "close": 659.76, "volume": 17561.623, "close_time": 1747223999999, "quote_volume": 11515451.62301, "trades": 19430, "taker_buy_base": 8493.592, "taker_buy_quote": 5570810.58985 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 659.82, "high": 659.94, "low": 649.9, "close": 651.99, "volume": 14658.735, "close_time": 1747238399999, "quote_volume": 9591140.73742, "trades": 16342, "taker_buy_base": 5689.578, "taker_buy_quote": 3722149.84403 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 651.98, "high": 654.8, "low": 647.03, "close": 652.77, "volume": 7846.918, "close_time": 1747252799999, "quote_volume": 5113669.24577, "trades": 10320, "taker_buy_base": 3562.963, "taker_buy_quote": 2322428.34347 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 652.77, "high": 653.46, "low": 649.66, "close": 652.56, "volume": 2946.581, "close_time": 1747267199999, "quote_volume": 1919568.81426, "trades": 6363, "taker_buy_base": 1413.294, "taker_buy_quote": 920765.73942 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 652.57, "high": 655.01, "low": 645.03, "close": 647.85, "volume": 5654.409, "close_time": 1747281599999, "quote_volume": 3673598.80531, "trades": 10496, "taker_buy_base": 2548.706, "taker_buy_quote": 1656921.48968 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 647.83, "high": 652.5, "low": 642.45, "close": 644.61, "volume": 9484.165, "close_time": 1747295999999, "quote_volume": 6143888.72999, "trades": 15033, "taker_buy_base": 4967.14, "taker_buy_quote": 3218507.48463 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 644.57, "high": 654.65, "low": 644.49, "close": 653.55, "volume": 12653.934, "close_time": 1747310399999, "quote_volume": 8240798.9463, "trades": 17095, "taker_buy_base": 7072.699, "taker_buy_quote": 4607735.36144 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 653.54, "high": 656.32, "low": 643.36, "close": 655.61, "volume": 14385.969, "close_time": 1747324799999, "quote_volume": 9365370.81478, "trades": 21465, "taker_buy_base": 7270.595, "taker_buy_quote": 4734996.61961 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 655.64, "high": 661.17, "low": 648.62, "close": 652.03, "volume": 11703.078, "close_time": 1747339199999, "quote_volume": 7673718.6073, "trades": 19635, "taker_buy_base": 5436.123, "taker_buy_quote": 3567160.08689 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 652.09, "high": 654.96, "low": 645.9, "close": 652.08, "volume": 7813.173, "close_time": 1747353599999, "quote_volume": 5084049.33433, "trades": 14417, "taker_buy_base": 3711.12, "taker_buy_quote": 2414213.1331 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 652.11, "high": 660.0, "low": 646.83, "close": 658.05, "volume": 8629.7, "close_time": 1747367999999, "quote_volume": 5647176.5861, "trades": 15393, "taker_buy_base": 4754.083, "taker_buy_quote": 3112608.22388 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 658.07, "high": 659.5, "low": 655.43, "close": 655.72, "volume": 6047.624, "close_time": 1747382399999, "quote_volume": 3977257.07392, "trades": 10936, "taker_buy_base": 3010.543, "taker_buy_quote": 1980178.48061 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 655.73, "high": 657.54, "low": 651.83, "close": 654.66, "volume": 8054.436, "close_time": 1747396799999, "quote_volume": 5275332.77752, "trades": 13321, "taker_buy_base": 3857.536, "taker_buy_quote": 2526867.82794 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 654.71, "high": 655.44, "low": 650.36, "close": 652.3, "volume": 6551.629, "close_time": 1747411199999, "quote_volume": 4277763.95867, "trades": 12273, "taker_buy_base": 3188.9, "taker_buy_quote": 2082826.53582 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 652.3, "high": 654.8, "low": 648.28, "close": 650.09, "volume": 5218.013, "close_time": 1747425599999, "quote_volume": 3397546.36775, "trades": 9873, "taker_buy_base": 2396.069, "taker_buy_quote": 1560172.71517 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 650.05, "high": 650.7, "low": 644.16, "close": 646.94, "volume": 5418.487, "close_time": 1747439999999, "quote_volume": 3507631.32955, "trades": 9427, "taker_buy_base": 2599.207, "taker_buy_quote": 1682735.86691 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 646.99, "high": 647.1, "low": 635.23, "close": 643.65, "volume": 11252.42, "close_time": 1747454399999, "quote_volume": 7211874.452, "trades": 16616, "taker_buy_base": 4575.239, "taker_buy_quote": 2930874.09653 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 643.66, "high": 646.05, "low": 642.56, "close": 643.25, "volume": 3701.485, "close_time": 1747468799999, "quote_volume": 2384909.38464, "trades": 7789, "taker_buy_base": 1711.061, "taker_buy_quote": 1102407.90816 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 643.32, "high": 644.44, "low": 639.93, "close": 641.67, "volume": 4446.462, "close_time": 1747483199999, "quote_volume": 2854883.7775, "trades": 10018, "taker_buy_base": 2169.265, "taker_buy_quote": 1392986.3629 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 641.68, "high": 643.17, "low": 636.83, "close": 640.76, "volume": 4570.884, "close_time": 1747497599999, "quote_volume": 2928282.45156, "trades": 10190, "taker_buy_base": 2112.793, "taker_buy_quote": 1353618.47989 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 640.82, "high": 643.0, "low": 636.37, "close": 640.67, "volume": 3889.425, "close_time": 1747511999999, "quote_volume": 2491089.86523, "trades": 8984, "taker_buy_base": 1896.972, "taker_buy_quote": 1214884.96956 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 640.58, "high": 642.87, "low": 638.03, "close": 639.82, "volume": 3768.734, "close_time": 1747526399999, "quote_volume": 2412268.29414, "trades": 7167, "taker_buy_base": 1624.132, "taker_buy_quote": 1039644.8179 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 639.77, "high": 643.52, "low": 639.34, "close": 642.64, "volume": 2986.811, "close_time": 1747540799999, "quote_volume": 1917451.96811, "trades": 6131, "taker_buy_base": 1510.401, "taker_buy_quote": 969643.77306 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 642.68, "high": 646.39, "low": 642.68, "close": 645.8, "volume": 3789.649, "close_time": 1747555199999, "quote_volume": 2442409.24748, "trades": 6993, "taker_buy_base": 1914.201, "taker_buy_quote": 1233838.45732 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 645.79, "high": 648.77, "low": 645.11, "close": 645.38, "volume": 3738.504, "close_time": 1747569599999, "quote_volume": 2417699.7521, "trades": 7851, "taker_buy_base": 1806.551, "taker_buy_quote": 1168677.5139 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 645.4, "high": 654.91, "low": 644.13, "close": 654.12, "volume": 6961.7, "close_time": 1747583999999, "quote_volume": 4523139.98975, "trades": 11608, "taker_buy_base": 4014.036, "taker_buy_quote": 2608176.79203 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 654.19, "high": 655.19, "low": 638.33, "close": 638.35, "volume": 12442.654, "close_time": 1747598399999, "quote_volume": 8059681.44209, "trades": 19320, "taker_buy_base": 5532.191, "taker_buy_quote": 3587345.0322 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 638.35, "high": 652.76, "low": 634.65, "close": 651.84, "volume": 9468.871, "close_time": 1747612799999, "quote_volume": 6076949.78832, "trades": 16404, "taker_buy_base": 4754.769, "taker_buy_quote": 3052691.86323 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 651.88, "high": 653.72, "low": 638.56, "close": 639.0, "volume": 8820.709, "close_time": 1747627199999, "quote_volume": 5688720.65458, "trades": 14172, "taker_buy_base": 3732.517, "taker_buy_quote": 2407387.2932 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 639.1, "high": 641.11, "low": 633.69, "close": 638.88, "volume": 9156.821, "close_time": 1747641599999, "quote_volume": 5835220.75763, "trades": 14928, "taker_buy_base": 4200.889, "taker_buy_quote": 2677914.71018 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 638.89, "high": 641.37, "low": 637.36, "close": 640.1, "volume": 5144.284, "close_time": 1747655999999, "quote_volume": 3290361.04773, "trades": 10036, "taker_buy_base": 2478.911, "taker_buy_quote": 1585927.43409 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 640.1, "high": 647.76, "low": 636.09, "close": 645.45, "volume": 9422.741, "close_time": 1747670399999, "quote_volume": 6042228.1137, "trades": 16147, "taker_buy_base": 4840.543, "taker_buy_quote": 3103794.13121 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 645.48, "high": 649.69, "low": 644.61, "close": 648.64, "volume": 7077.176, "close_time": 1747684799999, "quote_volume": 4577769.3217, "trades": 12572, "taker_buy_base": 3712.1, "taker_buy_quote": 2401443.90986 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 648.62, "high": 652.02, "low": 647.67, "close": 649.93, "volume": 4458.918, "close_time": 1747699199999, "quote_volume": 2896867.76307, "trades": 7922, "taker_buy_base": 2426.229, "taker_buy_quote": 1576403.65303 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 649.92, "high": 653.96, "low": 648.82, "close": 650.65, "volume": 5153.881, "close_time": 1747713599999, "quote_volume": 3356860.92516, "trades": 10029, "taker_buy_base": 2580.969, "taker_buy_quote": 1681283.75657 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 650.68, "high": 652.53, "low": 646.74, "close": 647.56, "volume": 5479.713, "close_time": 1747727999999, "quote_volume": 3563721.79902, "trades": 10147, "taker_buy_base": 2730.916, "taker_buy_quote": 1776361.94918 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 647.47, "high": 648.61, "low": 642.02, "close": 644.06, "volume": 5357.008, "close_time": 1747742399999, "quote_volume": 3461572.97668, "trades": 9997, "taker_buy_base": 2644.584, "taker_buy_quote": 1708917.6027 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 644.0, "high": 645.96, "low": 639.0, "close": 644.98, "volume": 7744.686, "close_time": 1747756799999, "quote_volume": 4975381.79725, "trades": 13376, "taker_buy_base": 3717.233, "taker_buy_quote": 2389384.83503 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 644.98, "high": 649.44, "low": 643.16, "close": 648.32, "volume": 4920.94, "close_time": 1747771199999, "quote_volume": 3181289.78119, "trades": 10865, "taker_buy_base": 2383.835, "taker_buy_quote": 1541265.56241 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 648.31, "high": 652.9, "low": 647.49, "close": 650.32, "volume": 4718.033, "close_time": 1747785599999, "quote_volume": 3065747.00133, "trades": 9244, "taker_buy_base": 2732.674, "taker_buy_quote": 1775753.39505 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 650.33, "high": 658.3, "low": 648.88, "close": 656.87, "volume": 6217.615, "close_time": 1747799999999, "quote_volume": 4056395.69135, "trades": 11729, "taker_buy_base": 3354.99, "taker_buy_quote": 2190124.52993 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 656.91, "high": 669.28, "low": 652.83, "close": 653.19, "volume": 18442.294, "close_time": 1747814399999, "quote_volume": 12187692.9532, "trades": 26581, "taker_buy_base": 8527.044, "taker_buy_quote": 5638166.7705 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 653.25, "high": 655.58, "low": 650.26, "close": 655.17, "volume": 6948.546, "close_time": 1747828799999, "quote_volume": 4534533.11714, "trades": 11305, "taker_buy_base": 3361.283, "taker_buy_quote": 2193967.96868 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 655.17, "high": 665.63, "low": 652.43, "close": 663.99, "volume": 14662.665, "close_time": 1747843199999, "quote_volume": 9650338.99039, "trades": 19806, "taker_buy_base": 7751.157, "taker_buy_quote": 5102900.18458 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 664.0, "high": 672.88, "low": 660.81, "close": 671.38, "volume": 28462.543, "close_time": 1747857599999, "quote_volume": 19002088.03359, "trades": 34782, "taker_buy_base": 14008.389, "taker_buy_quote": 9353934.80008 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 671.33, "high": 678.38, "low": 668.71, "close": 673.65, "volume": 7308.885, "close_time": 1747871999999, "quote_volume": 4923639.33366, "trades": 15698, "taker_buy_base": 3359.35, "taker_buy_quote": 2263248.19209 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 673.75, "high": 689.95, "low": 673.5, "close": 685.6, "volume": 13205.809, "close_time": 1747886399999, "quote_volume": 8992296.43458, "trades": 23165, "taker_buy_base": 6938.848, "taker_buy_quote": 4725877.39918 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 685.64, "high": 687.65, "low": 679.07, "close": 682.87, "volume": 8615.655, "close_time": 1747900799999, "quote_volume": 5882724.33266, "trades": 16325, "taker_buy_base": 3867.507, "taker_buy_quote": 2641033.86972 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 682.86, "high": 688.0, "low": 681.42, "close": 687.13, "volume": 10245.914, "close_time": 1747915199999, "quote_volume": 7010912.65303, "trades": 20270, "taker_buy_base": 5603.802, "taker_buy_quote": 3836290.32305 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 687.28, "high": 688.02, "low": 681.55, "close": 682.18, "volume": 9872.087, "close_time": 1747929599999, "quote_volume": 6770327.72215, "trades": 18401, "taker_buy_base": 4352.278, "taker_buy_quote": 2984698.93714 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 682.21, "high": 685.87, "low": 679.68, "close": 681.24, "volume": 6226.753, "close_time": 1747943999999, "quote_volume": 4244447.20106, "trades": 13296, "taker_buy_base": 2988.67, "taker_buy_quote": 2037917.23313 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 681.3, "high": 686.84, "low": 679.47, "close": 686.73, "volume": 4063.199, "close_time": 1747958399999, "quote_volume": 2774766.969, "trades": 10176, "taker_buy_base": 2147.62, "taker_buy_quote": 1467090.18021 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 686.72, "high": 691.45, "low": 684.02, "close": 688.02, "volume": 5965.875, "close_time": 1747972799999, "quote_volume": 4104958.03523, "trades": 13431, "taker_buy_base": 2848.877, "taker_buy_quote": 1960808.33606 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 688.03, "high": 689.74, "low": 682.13, "close": 682.41, "volume": 5507.776, "close_time": 1747987199999, "quote_volume": 3779174.5435, "trades": 15337, "taker_buy_base": 2387.919, "taker_buy_quote": 1638420.36539 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 682.43, "high": 687.26, "low": 670.12, "close": 672.01, "volume": 9450.714, "close_time": 1748001599999, "quote_volume": 6420119.36518, "trades": 19218, "taker_buy_base": 4074.479, "taker_buy_quote": 2768238.24221 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 672.03, "high": 675.04, "low": 658.5, "close": 670.78, "volume": 22566.205, "close_time": 1748015999999, "quote_volume": 15053452.50374, "trades": 36324, "taker_buy_base": 10156.325, "taker_buy_quote": 6779953.86696 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 670.83, "high": 671.33, "low": 665.17, "close": 665.71, "volume": 5168.217, "close_time": 1748030399999, "quote_volume": 3453920.9517, "trades": 12894, "taker_buy_base": 2605.14, "taker_buy_quote": 1741537.16595 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 665.72, "high": 665.82, "low": 654.21, "close": 657.09, "volume": 6559.578, "close_time": 1748044799999, "quote_volume": 4334436.47111, "trades": 13893, "taker_buy_base": 2893.482, "taker_buy_quote": 1913162.85129 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 657.16, "high": 666.59, "low": 655.63, "close": 664.71, "volume": 12039.189, "close_time": 1748059199999, "quote_volume": 7966520.98696, "trades": 20071, "taker_buy_base": 4893.066, "taker_buy_quote": 3240479.82031 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 664.68, "high": 671.65, "low": 664.47, "close": 668.36, "volume": 4779.369, "close_time": 1748073599999, "quote_volume": 3194872.18862, "trades": 11515, "taker_buy_base": 2749.331, "taker_buy_quote": 1838074.23013 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 668.39, "high": 677.23, "low": 668.38, "close": 674.82, "volume": 6261.473, "close_time": 1748087999999, "quote_volume": 4216698.93571, "trades": 12887, "taker_buy_base": 3514.33, "taker_buy_quote": 2366199.90705 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 674.82, "high": 676.25, "low": 671.67, "close": 674.34, "volume": 3528.301, "close_time": 1748102399999, "quote_volume": 2378708.37625, "trades": 8924, "taker_buy_base": 1687.855, "taker_buy_quote": 1137872.90574 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 674.34, "high": 677.36, "low": 672.98, "close": 676.78, "volume": 3937.587, "close_time": 1748116799999, "quote_volume": 2658842.31915, "trades": 8757, "taker_buy_base": 1912.039, "taker_buy_quote": 1290914.00955 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 676.81, "high": 676.96, "low": 666.5, "close": 668.26, "volume": 4189.11, "close_time": 1748131199999, "quote_volume": 2810546.56144, "trades": 9857, "taker_buy_base": 2082.863, "taker_buy_quote": 1397417.80261 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 668.3, "high": 668.63, "low": 660.39, "close": 666.27, "volume": 7255.637, "close_time": 1748145599999, "quote_volume": 4827650.10385, "trades": 14027, "taker_buy_base": 3728.822, "taker_buy_quote": 2481087.98567 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 666.27, "high": 666.69, "low": 660.12, "close": 662.16, "volume": 3714.219, "close_time": 1748159999999, "quote_volume": 2462646.87009, "trades": 8331, "taker_buy_base": 1758.699, "taker_buy_quote": 1166059.74677 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 662.14, "high": 663.05, "low": 657.31, "close": 662.08, "volume": 6296.162, "close_time": 1748174399999, "quote_volume": 4158179.3941, "trades": 11619, "taker_buy_base": 3177.35, "taker_buy_quote": 2098711.92877 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 662.07, "high": 668.39, "low": 661.45, "close": 663.52, "volume": 4715.834, "close_time": 1748188799999, "quote_volume": 3136287.46692, "trades": 10905, "taker_buy_base": 2338.139, "taker_buy_quote": 1555054.62749 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 663.51, "high": 668.6, "low": 662.16, "close": 667.57, "volume": 3582.613, "close_time": 1748203199999, "quote_volume": 2384127.30263, "trades": 9229, "taker_buy_base": 1674.519, "taker_buy_quote": 1114419.03652 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 667.56, "high": 671.96, "low": 666.05, "close": 669.79, "volume": 3470.22, "close_time": 1748217599999, "quote_volume": 2321278.76168, "trades": 9060, "taker_buy_base": 1798.916, "taker_buy_quote": 1203621.24375 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 669.79, "high": 675.98, "low": 668.36, "close": 674.62, "volume": 4152.418, "close_time": 1748231999999, "quote_volume": 2790123.8764, "trades": 9679, "taker_buy_base": 2196.763, "taker_buy_quote": 1476413.67532 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 674.62, "high": 675.9, "low": 672.22, "close": 675.12, "volume": 3907.98, "close_time": 1748246399999, "quote_volume": 2634297.04978, "trades": 9861, "taker_buy_base": 1816.828, "taker_buy_quote": 1224889.40135 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 675.12, "high": 675.85, "low": 672.75, "close": 674.48, "volume": 3544.784, "close_time": 1748260799999, "quote_volume": 2390621.65208, "trades": 10747, "taker_buy_base": 1614.099, "taker_buy_quote": 1088828.0325 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 674.49, "high": 676.59, "low": 671.46, "close": 675.69, "volume": 4965.611, "close_time": 1748275199999, "quote_volume": 3347635.09951, "trades": 12617, "taker_buy_base": 2499.469, "taker_buy_quote": 1685160.13249 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 675.74, "high": 678.06, "low": 671.34, "close": 672.65, "volume": 4542.88, "close_time": 1748289599999, "quote_volume": 3063294.66404, "trades": 12386, "taker_buy_base": 2344.439, "taker_buy_quote": 1581341.17018 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 672.59, "high": 675.41, "low": 671.68, "close": 674.57, "volume": 1601.485, "close_time": 1748303999999, "quote_volume": 1078822.81336, "trades": 6487, "taker_buy_base": 857.762, "taker_buy_quote": 577975.43003 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 674.55, "high": 675.0, "low": 666.85, "close": 674.28, "volume": 5212.609, "close_time": 1748318399999, "quote_volume": 3497821.48469, "trades": 11651, "taker_buy_base": 2494.896, "taker_buy_quote": 1674728.62161 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 674.31, "high": 681.81, "low": 673.18, "close": 681.13, "volume": 7858.483, "close_time": 1748332799999, "quote_volume": 5335064.99588, "trades": 17417, "taker_buy_base": 4785.246, "taker_buy_quote": 3249500.82422 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 681.25, "high": 684.52, "low": 679.94, "close": 682.36, "volume": 7596.233, "close_time": 1748347199999, "quote_volume": 5183019.80419, "trades": 16520, "taker_buy_base": 4192.961, "taker_buy_quote": 2861602.00134 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 682.41, "high": 697.98, "low": 682.35, "close": 691.33, "volume": 16087.768, "close_time": 1748361599999, "quote_volume": 11104757.70105, "trades": 42496, "taker_buy_base": 9293.497, "taker_buy_quote": 6414351.51329 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 691.37, "high": 694.92, "low": 688.48, "close": 689.95, "volume": 6832.953, "close_time": 1748375999999, "quote_volume": 4726849.05316, "trades": 16814, "taker_buy_base": 3157.605, "taker_buy_quote": 2184618.46597 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 689.89, "high": 690.23, "low": 686.24, "close": 687.28, "volume": 4518.172, "close_time": 1748390399999, "quote_volume": 3110245.52311, "trades": 11052, "taker_buy_base": 1906.183, "taker_buy_quote": 1312129.35518 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 687.27, "high": 687.44, "low": 681.71, "close": 684.73, "volume": 5295.435, "close_time": 1748404799999, "quote_volume": 3624143.69064, "trades": 12563, "taker_buy_base": 2180.846, "taker_buy_quote": 1492565.3894 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 684.72, "high": 685.36, "low": 680.41, "close": 682.38, "volume": 6261.071, "close_time": 1748419199999, "quote_volume": 4274156.63992, "trades": 14835, "taker_buy_base": 2492.159, "taker_buy_quote": 1701322.99095 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 682.39, "high": 687.73, "low": 681.52, "close": 687.73, "volume": 4630.458, "close_time": 1748433599999, "quote_volume": 3168261.17955, "trades": 12281, "taker_buy_base": 2263.426, "taker_buy_quote": 1548505.33322 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 687.73, "high": 689.5, "low": 681.43, "close": 682.18, "volume": 7090.264, "close_time": 1748447999999, "quote_volume": 4858607.73188, "trades": 19598, "taker_buy_base": 3512.157, "taker_buy_quote": 2406647.6357 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 682.2, "high": 689.09, "low": 682.08, "close": 683.47, "volume": 5633.94, "close_time": 1748462399999, "quote_volume": 3864033.70688, "trades": 16311, "taker_buy_base": 2705.314, "taker_buy_quote": 1855773.03058 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 683.45, "high": 688.87, "low": 683.34, "close": 687.11, "volume": 3514.575, "close_time": 1748476799999, "quote_volume": 2414064.52407, "trades": 9030, "taker_buy_base": 1988.608, "taker_buy_quote": 1366064.88703 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 687.14, "high": 691.32, "low": 686.09, "close": 686.51, "volume": 6886.267, "close_time": 1748491199999, "quote_volume": 4745456.37147, "trades": 13729, "taker_buy_base": 3688.945, "taker_buy_quote": 2541934.97453 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 686.51, "high": 687.57, "low": 680.47, "close": 685.54, "volume": 5808.904, "close_time": 1748505599999, "quote_volume": 3969606.33052, "trades": 13153, "taker_buy_base": 3018.18, "taker_buy_quote": 2063341.70348 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 685.56, "high": 690.4, "low": 684.0, "close": 686.11, "volume": 9454.174, "close_time": 1748519999999, "quote_volume": 6494975.18904, "trades": 17277, "taker_buy_base": 3327.011, "taker_buy_quote": 2286840.31057 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 686.07, "high": 686.3, "low": 679.6, "close": 681.38, "volume": 5364.332, "close_time": 1748534399999, "quote_volume": 3663888.85808, "trades": 14256, "taker_buy_base": 2421.07, "taker_buy_quote": 1653963.37173 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 681.42, "high": 681.48, "low": 673.0, "close": 674.97, "volume": 8457.738, "close_time": 1748548799999, "quote_volume": 5734057.32941, "trades": 14576, "taker_buy_base": 3178.734, "taker_buy_quote": 2155161.57564 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 675.05, "high": 682.92, "low": 673.72, "close": 675.1, "volume": 12227.869, "close_time": 1748563199999, "quote_volume": 8290297.24176, "trades": 20878, "taker_buy_base": 5662.195, "taker_buy_quote": 3840427.8278 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 675.07, "high": 678.52, "low": 665.65, "close": 673.36, "volume": 8577.605, "close_time": 1748577599999, "quote_volume": 5759558.50465, "trades": 20271, "taker_buy_base": 3998.835, "taker_buy_quote": 2684985.54676 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 673.35, "high": 674.59, "low": 667.56, "close": 667.59, "volume": 5014.347, "close_time": 1748591999999, "quote_volume": 3365603.28647, "trades": 16670, "taker_buy_base": 2546.781, "taker_buy_quote": 1709732.34821 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 667.63, "high": 671.91, "low": 666.25, "close": 671.32, "volume": 4004.569, "close_time": 1748606399999, "quote_volume": 2680455.82312, "trades": 13397, "taker_buy_base": 2123.803, "taker_buy_quote": 1421512.19244 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 671.39, "high": 672.55, "low": 667.0, "close": 668.75, "volume": 5646.818, "close_time": 1748620799999, "quote_volume": 3783282.24739, "trades": 18869, "taker_buy_base": 2636.967, "taker_buy_quote": 1766649.86229 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 668.73, "high": 669.73, "low": 660.3, "close": 666.42, "volume": 7230.927, "close_time": 1748635199999, "quote_volume": 4799379.66017, "trades": 18478, "taker_buy_base": 3466.5, "taker_buy_quote": 2300447.89629 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 666.44, "high": 666.9, "low": 653.55, "close": 655.64, "volume": 5037.154, "close_time": 1748649599999, "quote_volume": 3319600.20246, "trades": 14961, "taker_buy_base": 2194.813, "taker_buy_quote": 1446924.08371 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 655.64, "high": 656.29, "low": 646.03, "close": 650.94, "volume": 9892.614, "close_time": 1748663999999, "quote_volume": 6436027.5227, "trades": 19390, "taker_buy_base": 5018.688, "taker_buy_quote": 3265621.644 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 650.95, "high": 655.74, "low": 648.08, "close": 654.14, "volume": 2932.027, "close_time": 1748678399999, "quote_volume": 1915040.40504, "trades": 8899, "taker_buy_base": 1413.534, "taker_buy_quote": 923112.01021 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 654.15, "high": 656.72, "low": 652.39, "close": 654.37, "volume": 3091.319, "close_time": 1748692799999, "quote_volume": 2022823.04971, "trades": 10376, "taker_buy_base": 1705.383, "taker_buy_quote": 1115991.29069 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 654.36, "high": 659.81, "low": 654.2, "close": 656.72, "volume": 3595.704, "close_time": 1748707199999, "quote_volume": 2364995.32903, "trades": 13810, "taker_buy_base": 1453.302, "taker_buy_quote": 955939.05981 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 656.73, "high": 660.71, "low": 656.04, "close": 658.95, "volume": 1966.627, "close_time": 1748721599999, "quote_volume": 1294421.78745, "trades": 9607, "taker_buy_base": 800.515, "taker_buy_quote": 526792.54972 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 658.96, "high": 661.67, "low": 658.2, "close": 658.36, "volume": 1756.14, "close_time": 1748735999999, "quote_volume": 1159043.13647, "trades": 8369, "taker_buy_base": 984.56, "taker_buy_quote": 649829.9698 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 658.39, "high": 658.47, "low": 653.15, "close": 655.9, "volume": 2954.613, "close_time": 1748750399999, "quote_volume": 1937297.10265, "trades": 9989, "taker_buy_base": 1566.541, "taker_buy_quote": 1027060.4963 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 655.92, "high": 657.6, "low": 652.72, "close": 653.93, "volume": 2538.314, "close_time": 1748764799999, "quote_volume": 1663109.66335, "trades": 8515, "taker_buy_base": 1304.502, "taker_buy_quote": 854421.28019 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 653.93, "high": 654.0, "low": 648.61, "close": 650.96, "volume": 3613.215, "close_time": 1748779199999, "quote_volume": 2351879.31964, "trades": 9938, "taker_buy_base": 1624.031, "taker_buy_quote": 1057260.0698 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 650.89, "high": 655.08, "low": 648.05, "close": 655.02, "volume": 2467.663, "close_time": 1748793599999, "quote_volume": 1608398.8716, "trades": 8487, "taker_buy_base": 1283.281, "taker_buy_quote": 836755.93232 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 655.01, "high": 658.22, "low": 650.86, "close": 655.38, "volume": 3560.541, "close_time": 1748807999999, "quote_volume": 2332314.16961, "trades": 9213, "taker_buy_base": 1768.19, "taker_buy_quote": 1158542.32599 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 655.37, "high": 662.84, "low": 655.36, "close": 661.17, "volume": 2739.831, "close_time": 1748822399999, "quote_volume": 1806158.20998, "trades": 8326, "taker_buy_base": 1193.951, "taker_buy_quote": 787009.63866 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 661.17, "high": 664.53, "low": 656.76, "close": 657.01, "volume": 2652.561, "close_time": 1748836799999, "quote_volume": 1754049.45876, "trades": 10765, "taker_buy_base": 1315.783, "taker_buy_quote": 870067.64391 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 657.02, "high": 659.82, "low": 655.36, "close": 658.51, "volume": 3150.226, "close_time": 1748851199999, "quote_volume": 2072832.45531, "trades": 10155, "taker_buy_base": 1702.853, "taker_buy_quote": 1120548.70267 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 658.52, "high": 658.87, "low": 650.78, "close": 651.65, "volume": 3580.267, "close_time": 1748865599999, "quote_volume": 2340563.4652, "trades": 11859, "taker_buy_base": 1585.22, "taker_buy_quote": 1036419.69673 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 651.62, "high": 658.89, "low": 650.36, "close": 657.65, "volume": 4644.615, "close_time": 1748879999999, "quote_volume": 3040397.08947, "trades": 14775, "taker_buy_base": 2478.249, "taker_buy_quote": 1622750.85066 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 657.65, "high": 662.27, "low": 656.11, "close": 661.43, "volume": 2884.52, "close_time": 1748894399999, "quote_volume": 1904133.76928, "trades": 9890, "taker_buy_base": 1454.617, "taker_buy_quote": 960710.50466 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 661.43, "high": 667.5, "low": 660.68, "close": 666.27, "volume": 4060.269, "close_time": 1748908799999, "quote_volume": 2698576.30507, "trades": 9041, "taker_buy_base": 2614.93, "taker_buy_quote": 1738583.11019 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 666.39, "high": 673.92, "low": 666.2, "close": 668.08, "volume": 5508.507, "close_time": 1748923199999, "quote_volume": 3692766.85949, "trades": 13895, "taker_buy_base": 2688.782, "taker_buy_quote": 1802543.85994 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 668.09, "high": 668.82, "low": 665.51, "close": 665.63, "volume": 3359.877, "close_time": 1748937599999, "quote_volume": 2242019.68954, "trades": 7205, "taker_buy_base": 2498.139, "taker_buy_quote": 1667156.71938 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 665.68, "high": 668.36, "low": 664.25, "close": 665.62, "volume": 3995.052, "close_time": 1748951999999, "quote_volume": 2662434.82338, "trades": 8662, "taker_buy_base": 2811.994, "taker_buy_quote": 1874171.39787 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 665.62, "high": 669.16, "low": 662.63, "close": 667.68, "volume": 3543.577, "close_time": 1748966399999, "quote_volume": 2358850.03726, "trades": 11421, "taker_buy_base": 1943.161, "taker_buy_quote": 1293383.22021 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 667.75, "high": 668.36, "low": 663.46, "close": 665.65, "volume": 2124.855, "close_time": 1748980799999, "quote_volume": 1415325.55726, "trades": 7790, "taker_buy_base": 980.41, "taker_buy_quote": 653095.23461 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 665.64, "high": 665.72, "low": 657.6, "close": 662.06, "volume": 2700.793, "close_time": 1748995199999, "quote_volume": 1785210.82954, "trades": 8370, "taker_buy_base": 1241.971, "taker_buy_quote": 821121.646 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 662.07, "high": 670.58, "low": 660.92, "close": 668.89, "volume": 3898.568, "close_time": 1749009599999, "quote_volume": 2601470.76569, "trades": 9220, "taker_buy_base": 2222.434, "taker_buy_quote": 1484918.32095 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 668.9, "high": 671.37, "low": 668.51, "close": 671.23, "volume": 2869.197, "close_time": 1749023999999, "quote_volume": 1921401.69904, "trades": 9231, "taker_buy_base": 1414.854, "taker_buy_quote": 947515.5314 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 671.22, "high": 672.15, "low": 668.06, "close": 668.27, "volume": 2322.4, "close_time": 1749038399999, "quote_volume": 1556962.12454, "trades": 7189, "taker_buy_base": 1049.091, "taker_buy_quote": 703333.34955 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 668.3, "high": 670.86, "low": 665.53, "close": 669.76, "volume": 3763.575, "close_time": 1749052799999, "quote_volume": 2515702.33879, "trades": 11867, "taker_buy_base": 1993.143, "taker_buy_quote": 1332640.67392 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 669.76, "high": 670.43, "low": 666.25, "close": 667.84, "volume": 2826.872, "close_time": 1749067199999, "quote_volume": 1889688.5165, "trades": 7785, "taker_buy_base": 1407.842, "taker_buy_quote": 941117.20622 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 667.7, "high": 667.87, "low": 662.36, "close": 663.57, "volume": 2535.336, "close_time": 1749081599999, "quote_volume": 1684350.14363, "trades": 7526, "taker_buy_base": 1263.305, "taker_buy_quote": 839020.71061 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 663.63, "high": 667.06, "low": 663.16, "close": 666.19, "volume": 1837.278, "close_time": 1749095999999, "quote_volume": 1222854.83276, "trades": 5967, "taker_buy_base": 929.594, "taker_buy_quote": 618773.14744 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 666.26, "high": 669.03, "low": 665.61, "close": 668.83, "volume": 2690.369, "close_time": 1749110399999, "quote_volume": 1795753.61373, "trades": 8595, "taker_buy_base": 1191.991, "taker_buy_quote": 795703.44737 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 668.86, "high": 671.2, "low": 662.35, "close": 662.48, "volume": 5150.109, "close_time": 1749124799999, "quote_volume": 3440006.4681, "trades": 13137, "taker_buy_base": 2490.694, "taker_buy_quote": 1663861.53409 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 662.48, "high": 665.92, "low": 656.83, "close": 659.6, "volume": 6791.074, "close_time": 1749139199999, "quote_volume": 4494332.04727, "trades": 16813, "taker_buy_base": 3538.34, "taker_buy_quote": 2341709.30265 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 659.59, "high": 659.59, "low": 641.46, "close": 644.61, "volume": 8985.085, "close_time": 1749153599999, "quote_volume": 5836507.83346, "trades": 19429, "taker_buy_base": 3631.272, "taker_buy_quote": 2358174.88969 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 644.68, "high": 644.68, "low": 625.64, "close": 633.68, "volume": 20346.428, "close_time": 1749167999999, "quote_volume": 12871956.29764, "trades": 31928, "taker_buy_base": 9226.246, "taker_buy_quote": 5835848.78833 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 633.7, "high": 642.06, "low": 629.67, "close": 641.7, "volume": 5953.513, "close_time": 1749182399999, "quote_volume": 3774417.59588, "trades": 11561, "taker_buy_base": 2703.825, "taker_buy_quote": 1714947.02715 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 641.69, "high": 642.88, "low": 635.44, "close": 641.83, "volume": 5414.232, "close_time": 1749196799999, "quote_volume": 3466943.50397, "trades": 11363, "taker_buy_base": 2150.641, "taker_buy_quote": 1376006.90875 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 641.82, "high": 647.33, "low": 641.22, "close": 646.78, "volume": 3941.585, "close_time": 1749211199999, "quote_volume": 2538736.20659, "trades": 10104, "taker_buy_base": 1921.964, "taker_buy_quote": 1237977.28264 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 646.77, "high": 651.71, "low": 646.15, "close": 648.18, "volume": 5462.714, "close_time": 1749225599999, "quote_volume": 3546137.84059, "trades": 13041, "taker_buy_base": 2555.594, "taker_buy_quote": 1659408.95043 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 648.04, "high": 649.19, "low": 644.53, "close": 645.6, "volume": 2343.842, "close_time": 1749239999999, "quote_volume": 1515337.90383, "trades": 6122, "taker_buy_base": 1137.5, "taker_buy_quote": 735357.54426 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 645.68, "high": 647.08, "low": 641.76, "close": 643.19, "volume": 2662.959, "close_time": 1749254399999, "quote_volume": 1716540.76121, "trades": 6979, "taker_buy_base": 1372.418, "taker_buy_quote": 884456.51213 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 643.19, "high": 647.72, "low": 640.24, "close": 647.56, "volume": 2073.187, "close_time": 1749268799999, "quote_volume": 1334340.89525, "trades": 6564, "taker_buy_base": 1104.215, "taker_buy_quote": 710361.69868 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 647.48, "high": 650.14, "low": 646.0, "close": 649.09, "volume": 1622.896, "close_time": 1749283199999, "quote_volume": 1051797.60696, "trades": 5555, "taker_buy_base": 888.346, "taker_buy_quote": 575779.40528 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 649.1, "high": 649.58, "low": 646.89, "close": 648.79, "volume": 1617.263, "close_time": 1749297599999, "quote_volume": 1048264.99592, "trades": 5320, "taker_buy_base": 654.92, "taker_buy_quote": 424522.97236 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 648.79, "high": 651.66, "low": 648.62, "close": 651.13, "volume": 2213.291, "close_time": 1749311999999, "quote_volume": 1439430.39214, "trades": 6009, "taker_buy_base": 1047.839, "taker_buy_quote": 681514.17353 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 651.16, "high": 653.1, "low": 649.81, "close": 652.4, "volume": 1838.892, "close_time": 1749326399999, "quote_volume": 1198203.59791, "trades": 6267, "taker_buy_base": 827.009, "taker_buy_quote": 538980.06645 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 652.39, "high": 654.11, "low": 650.89, "close": 651.15, "volume": 1901.283, "close_time": 1749340799999, "quote_volume": 1240337.11766, "trades": 4618, "taker_buy_base": 987.879, "taker_buy_quote": 644526.8115 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 651.16, "high": 651.23, "low": 649.03, "close": 649.71, "volume": 1163.199, "close_time": 1749355199999, "quote_volume": 756085.12574, "trades": 4473, "taker_buy_base": 619.851, "taker_buy_quote": 402891.94695 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 649.73, "high": 651.02, "low": 649.21, "close": 649.66, "volume": 1188.472, "close_time": 1749369599999, "quote_volume": 772680.065, "trades": 4601, "taker_buy_base": 583.042, "taker_buy_quote": 379094.92545 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 649.66, "high": 650.78, "low": 646.69, "close": 650.74, "volume": 1899.749, "close_time": 1749383999999, "quote_volume": 1232597.15803, "trades": 5818, "taker_buy_base": 996.299, "taker_buy_quote": 646474.36215 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 650.73, "high": 652.59, "low": 650.0, "close": 652.23, "volume": 1525.498, "close_time": 1749398399999, "quote_volume": 993585.50533, "trades": 6377, "taker_buy_base": 803.2, "taker_buy_quote": 523173.96366 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 652.24, "high": 655.45, "low": 652.24, "close": 655.06, "volume": 2485.022, "close_time": 1749412799999, "quote_volume": 1624195.6773, "trades": 6682, "taker_buy_base": 1340.56, "taker_buy_quote": 875958.38591 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 655.04, "high": 656.66, "low": 651.91, "close": 652.37, "volume": 1871.569, "close_time": 1749427199999, "quote_volume": 1225505.17257, "trades": 6161, "taker_buy_base": 971.305, "taker_buy_quote": 636137.57291 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 652.37, "high": 653.82, "low": 648.91, "close": 651.99, "volume": 1509.033, "close_time": 1749441599999, "quote_volume": 982524.35282, "trades": 5706, "taker_buy_base": 849.122, "taker_buy_quote": 552762.27673 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 651.96, "high": 651.96, "low": 648.44, "close": 649.7, "volume": 1285.894, "close_time": 1749455999999, "quote_volume": 835690.83646, "trades": 4453, "taker_buy_base": 655.975, "taker_buy_quote": 426323.48082 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 649.74, "high": 656.79, "low": 648.72, "close": 655.9, "volume": 3027.062, "close_time": 1749470399999, "quote_volume": 1979900.59234, "trades": 8901, "taker_buy_base": 1751.505, "taker_buy_quote": 1145690.39955 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 655.84, "high": 658.0, "low": 653.29, "close": 656.94, "volume": 3964.83, "close_time": 1749484799999, "quote_volume": 2602766.64135, "trades": 9225, "taker_buy_base": 1730.31, "taker_buy_quote": 1135499.48705 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 656.95, "high": 661.5, "low": 656.95, "close": 660.21, "volume": 2783.612, "close_time": 1749499199999, "quote_volume": 1836444.24431, "trades": 8046, "taker_buy_base": 1331.929, "taker_buy_quote": 878718.81839 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 660.26, "high": 668.0, "low": 660.26, "close": 665.95, "volume": 5511.586, "close_time": 1749513599999, "quote_volume": 3664645.81507, "trades": 14228, "taker_buy_base": 2781.399, "taker_buy_quote": 1849197.87854 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 665.91, "high": 668.21, "low": 663.78, "close": 664.29, "volume": 2730.622, "close_time": 1749527999999, "quote_volume": 1819581.04152, "trades": 7802, "taker_buy_base": 1083.563, "taker_buy_quote": 721986.53814 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 664.32, "high": 664.7, "low": 660.5, "close": 661.12, "volume": 2554.458, "close_time": 1749542399999, "quote_volume": 1691960.39714, "trades": 6966, "taker_buy_base": 1555.482, "taker_buy_quote": 1030213.45864 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 661.18, "high": 665.97, "low": 657.6, "close": 665.44, "volume": 6597.722, "close_time": 1749556799999, "quote_volume": 4359519.58237, "trades": 12414, "taker_buy_base": 2818.622, "taker_buy_quote": 1862900.21165 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 665.4, "high": 667.92, "low": 658.59, "close": 661.43, "volume": 6893.2, "close_time": 1749571199999, "quote_volume": 4575565.65377, "trades": 15580, "taker_buy_base": 3949.625, "taker_buy_quote": 2622679.6938 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 661.44, "high": 669.27, "low": 661.36, "close": 667.64, "volume": 5479.611, "close_time": 1749585599999, "quote_volume": 3650455.07931, "trades": 12327, "taker_buy_base": 3475.997, "taker_buy_quote": 2316648.30787 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 667.65, "high": 674.23, "low": 667.47, "close": 673.67, "volume": 6174.861, "close_time": 1749599999999, "quote_volume": 4144580.62947, "trades": 13528, "taker_buy_base": 3364.066, "taker_buy_quote": 2258275.6487 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 673.66, "high": 674.3, "low": 668.38, "close": 670.74, "volume": 3550.098, "close_time": 1749614399999, "quote_volume": 2382054.77374, "trades": 9109, "taker_buy_base": 1892.809, "taker_buy_quote": 1269968.12923 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 670.69, "high": 672.48, "low": 668.68, "close": 670.47, "volume": 2604.815, "close_time": 1749628799999, "quote_volume": 1745764.6759, "trades": 7405, "taker_buy_base": 1389.376, "taker_buy_quote": 931298.81528 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 670.47, "high": 672.87, "low": 666.1, "close": 667.44, "volume": 5016.791, "close_time": 1749643199999, "quote_volume": 3363109.08102, "trades": 11843, "taker_buy_base": 2827.189, "taker_buy_quote": 1896027.81389 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 667.45, "high": 672.35, "low": 665.92, "close": 669.74, "volume": 6338.943, "close_time": 1749657599999, "quote_volume": 4244700.39775, "trades": 14525, "taker_buy_base": 2999.256, "taker_buy_quote": 2008343.32157 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 669.73, "high": 670.14, "low": 665.12, "close": 667.51, "volume": 6402.925, "close_time": 1749671999999, "quote_volume": 4275126.79574, "trades": 14172, "taker_buy_base": 2828.097, "taker_buy_quote": 1888904.84844 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 667.51, "high": 669.27, "low": 662.49, "close": 667.63, "volume": 3152.184, "close_time": 1749686399999, "quote_volume": 2100600.29235, "trades": 7967, "taker_buy_base": 1453.161, "taker_buy_quote": 968518.15108 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 667.63, "high": 670.19, "low": 664.2, "close": 665.89, "volume": 2680.043, "close_time": 1749700799999, "quote_volume": 1788855.97975, "trades": 7287, "taker_buy_base": 1383.853, "taker_buy_quote": 924243.95211 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 665.97, "high": 668.56, "low": 664.24, "close": 667.16, "volume": 1818.695, "close_time": 1749715199999, "quote_volume": 1212650.09562, "trades": 6175, "taker_buy_base": 770.461, "taker_buy_quote": 513745.17097 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 667.09, "high": 668.93, "low": 663.51, "close": 663.66, "volume": 2677.39, "close_time": 1749729599999, "quote_volume": 1784032.04421, "trades": 8037, "taker_buy_base": 1274.588, "taker_buy_quote": 849154.01867 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 663.72, "high": 665.37, "low": 660.06, "close": 660.34, "volume": 3971.912, "close_time": 1749743999999, "quote_volume": 2633523.22282, "trades": 10364, "taker_buy_base": 2023.018, "taker_buy_quote": 1341552.22149 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 660.34, "high": 667.2, "low": 658.09, "close": 658.65, "volume": 3401.313, "close_time": 1749758399999, "quote_volume": 2254959.7757, "trades": 11506, "taker_buy_base": 1779.901, "taker_buy_quote": 1180212.97666 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 658.68, "high": 659.46, "low": 652.23, "close": 655.05, "volume": 3991.293, "close_time": 1749772799999, "quote_volume": 2617050.81353, "trades": 10938, "taker_buy_base": 1864.479, "taker_buy_quote": 1222395.33216 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 655.05, "high": 655.07, "low": 639.6, "close": 649.81, "volume": 16036.767, "close_time": 1749787199999, "quote_volume": 10346621.78179, "trades": 28558, "taker_buy_base": 6930.135, "taker_buy_quote": 4470840.26429 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 649.82, "high": 655.34, "low": 646.56, "close": 655.3, "volume": 3540.256, "close_time": 1749801599999, "quote_volume": 2301162.75755, "trades": 9384, "taker_buy_base": 1685.333, "taker_buy_quote": 1095559.44115 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 655.32, "high": 659.82, "low": 652.66, "close": 654.77, "volume": 6557.533, "close_time": 1749815999999, "quote_volume": 4300583.92779, "trades": 16054, "taker_buy_base": 3365.542, "taker_buy_quote": 2206948.80266 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 654.85, "high": 655.09, "low": 649.68, "close": 653.9, "volume": 4141.681, "close_time": 1749830399999, "quote_volume": 2702339.63173, "trades": 9942, "taker_buy_base": 2033.263, "taker_buy_quote": 1326924.62045 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 653.94, "high": 655.82, "low": 649.98, "close": 651.58, "volume": 2428.453, "close_time": 1749844799999, "quote_volume": 1585244.74112, "trades": 7657, "taker_buy_base": 1159.906, "taker_buy_quote": 757010.74971 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 651.56, "high": 655.66, "low": 650.76, "close": 655.66, "volume": 1510.663, "close_time": 1749859199999, "quote_volume": 987366.95336, "trades": 5627, "taker_buy_base": 783.344, "taker_buy_quote": 511934.84431 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 655.66, "high": 655.67, "low": 650.87, "close": 651.67, "volume": 1782.39, "close_time": 1749873599999, "quote_volume": 1163998.81947, "trades": 4837, "taker_buy_base": 813.909, "taker_buy_quote": 531527.2259 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 651.66, "high": 652.9, "low": 650.47, "close": 652.15, "volume": 1496.873, "close_time": 1749887999999, "quote_volume": 975906.1246, "trades": 5319, "taker_buy_base": 830.832, "taker_buy_quote": 541687.85204 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 652.08, "high": 652.1, "low": 649.53, "close": 651.04, "volume": 1602.022, "close_time": 1749902399999, "quote_volume": 1042436.38899, "trades": 5261, "taker_buy_base": 886.776, "taker_buy_quote": 577083.26148 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 650.97, "high": 651.1, "low": 644.83, "close": 645.81, "volume": 2245.937, "close_time": 1749916799999, "quote_volume": 1454439.14474, "trades": 7405, "taker_buy_base": 1306.377, "taker_buy_quote": 845773.52399 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 645.81, "high": 646.5, "low": 639.48, "close": 641.1, "volume": 3386.236, "close_time": 1749931199999, "quote_volume": 2174627.8519, "trades": 7877, "taker_buy_base": 1600.104, "taker_buy_quote": 1027579.04417 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 641.09, "high": 646.62, "low": 639.24, "close": 645.9, "volume": 1633.945, "close_time": 1749945599999, "quote_volume": 1050341.34659, "trades": 4590, "taker_buy_base": 957.837, "taker_buy_quote": 615910.40933 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 645.89, "high": 648.32, "low": 645.41, "close": 647.85, "volume": 1018.914, "close_time": 1749959999999, "quote_volume": 659412.75686, "trades": 4066, "taker_buy_base": 471.224, "taker_buy_quote": 304975.69745 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 647.92, "high": 652.36, "low": 647.92, "close": 649.28, "volume": 2888.927, "close_time": 1749974399999, "quote_volume": 1878120.3373, "trades": 7927, "taker_buy_base": 1582.372, "taker_buy_quote": 1028802.34827 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 649.27, "high": 649.56, "low": 645.37, "close": 648.43, "volume": 3113.756, "close_time": 1749988799999, "quote_volume": 2017333.71153, "trades": 8364, "taker_buy_base": 1560.525, "taker_buy_quote": 1011332.08899 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 648.43, "high": 651.21, "low": 647.05, "close": 647.88, "volume": 2510.249, "close_time": 1750003199999, "quote_volume": 1628461.1181, "trades": 7818, "taker_buy_base": 1426.085, "taker_buy_quote": 925222.7855 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 647.88, "high": 649.25, "low": 646.0, "close": 646.92, "volume": 2168.885, "close_time": 1750017599999, "quote_volume": 1404651.06347, "trades": 7138, "taker_buy_base": 1017.294, "taker_buy_quote": 658893.75038 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 646.91, "high": 648.59, "low": 642.94, "close": 648.28, "volume": 2350.739, "close_time": 1750031999999, "quote_volume": 1517221.00534, "trades": 7379, "taker_buy_base": 1328.737, "taker_buy_quote": 857615.55708 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 648.28, "high": 652.56, "low": 646.4, "close": 651.76, "volume": 6930.198, "close_time": 1750046399999, "quote_volume": 4490783.69958, "trades": 9634, "taker_buy_base": 5512.831, "taker_buy_quote": 3570657.92852 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 651.69, "high": 656.64, "low": 651.28, "close": 655.88, "volume": 2656.351, "close_time": 1750060799999, "quote_volume": 1738169.38352, "trades": 8472, "taker_buy_base": 1307.477, "taker_buy_quote": 855591.83378 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 655.91, "high": 656.59, "low": 653.05, "close": 654.51, "volume": 2116.278, "close_time": 1750075199999, "quote_volume": 1387221.28146, "trades": 6357, "taker_buy_base": 1095.109, "taker_buy_quote": 717904.36235 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 654.51, "high": 659.53, "low": 653.66, "close": 657.73, "volume": 3922.277, "close_time": 1750089599999, "quote_volume": 2575014.18355, "trades": 10731, "taker_buy_base": 1672.69, "taker_buy_quote": 1098758.30078 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 657.78, "high": 659.25, "low": 655.79, "close": 659.25, "volume": 1905.945, "close_time": 1750103999999, "quote_volume": 1253627.82332, "trades": 6922, "taker_buy_base": 988.709, "taker_buy_quote": 650332.98632 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 659.26, "high": 659.29, "low": 650.4, "close": 651.1, "volume": 3667.312, "close_time": 1750118399999, "quote_volume": 2403138.30952, "trades": 10079, "taker_buy_base": 1637.184, "taker_buy_quote": 1072596.12137 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 651.1, "high": 656.72, "low": 647.72, "close": 656.57, "volume": 3493.213, "close_time": 1750132799999, "quote_volume": 2278745.29702, "trades": 10489, "taker_buy_base": 1507.204, "taker_buy_quote": 983087.79493 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 656.56, "high": 659.17, "low": 655.21, "close": 657.98, "volume": 4904.597, "close_time": 1750147199999, "quote_volume": 3225099.49609, "trades": 8372, "taker_buy_base": 2892.791, "taker_buy_quote": 1903149.88575 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 657.98, "high": 658.97, "low": 652.5, "close": 653.65, "volume": 6670.907, "close_time": 1750161599999, "quote_volume": 4376359.90849, "trades": 15794, "taker_buy_base": 3573.503, "taker_buy_quote": 2344544.91925 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 653.67, "high": 656.04, "low": 645.2, "close": 646.43, "volume": 5474.139, "close_time": 1750175999999, "quote_volume": 3564310.08347, "trades": 14347, "taker_buy_base": 2291.513, "taker_buy_quote": 1493416.60318 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 646.43, "high": 650.1, "low": 640.36, "close": 648.63, "volume": 5984.247, "close_time": 1750190399999, "quote_volume": 3856475.14382, "trades": 14629, "taker_buy_base": 2320.39, "taker_buy_quote": 1496155.9219 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 648.62, "high": 649.25, "low": 645.7, "close": 648.3, "volume": 2255.267, "close_time": 1750204799999, "quote_volume": 1460531.29332, "trades": 6740, "taker_buy_base": 1128.235, "taker_buy_quote": 730622.58905 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 648.29, "high": 654.18, "low": 648.11, "close": 652.07, "volume": 2833.051, "close_time": 1750219199999, "quote_volume": 1845903.41774, "trades": 9203, "taker_buy_base": 1261.756, "taker_buy_quote": 822078.50975 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 652.07, "high": 653.6, "low": 650.66, "close": 651.58, "volume": 2235.657, "close_time": 1750233599999, "quote_volume": 1458297.53287, "trades": 6414, "taker_buy_base": 1215.318, "taker_buy_quote": 792624.06506 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 651.6, "high": 652.52, "low": 641.87, "close": 645.2, "volume": 7086.542, "close_time": 1750247999999, "quote_volume": 4586400.98947, "trades": 16287, "taker_buy_base": 3699.384, "taker_buy_quote": 2398263.67398 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 645.23, "high": 645.27, "low": 637.6, "close": 642.39, "volume": 5118.243, "close_time": 1750262399999, "quote_volume": 3283312.11003, "trades": 14182, "taker_buy_base": 2374.389, "taker_buy_quote": 1523232.24948 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 642.39, "high": 643.37, "low": 638.0, "close": 639.69, "volume": 3997.608, "close_time": 1750276799999, "quote_volume": 2561661.19921, "trades": 11597, "taker_buy_base": 1807.759, "taker_buy_quote": 1158566.63409 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 639.88, "high": 645.65, "low": 638.89, "close": 645.04, "volume": 2840.069, "close_time": 1750291199999, "quote_volume": 1828654.00185, "trades": 8737, "taker_buy_base": 1472.568, "taker_buy_quote": 948127.78347 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 645.03, "high": 646.05, "low": 641.47, "close": 645.41, "volume": 2197.724, "close_time": 1750305599999, "quote_volume": 1415559.30379, "trades": 7066, "taker_buy_base": 1073.045, "taker_buy_quote": 691162.0883 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 645.47, "high": 646.76, "low": 643.97, "close": 644.74, "volume": 2310.02, "close_time": 1750319999999, "quote_volume": 1491426.59074, "trades": 6039, "taker_buy_base": 1084.483, "taker_buy_quote": 700250.42182 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 644.73, "high": 646.0, "low": 642.53, "close": 642.56, "volume": 1798.002, "close_time": 1750334399999, "quote_volume": 1159034.20917, "trades": 5706, "taker_buy_base": 671.031, "taker_buy_quote": 432693.84741 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 642.56, "high": 643.01, "low": 639.6, "close": 639.89, "volume": 2153.256, "close_time": 1750348799999, "quote_volume": 1381274.2875, "trades": 7400, "taker_buy_base": 1066.873, "taker_buy_quote": 684556.74518 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 639.89, "high": 643.06, "low": 638.79, "close": 642.78, "volume": 1990.41, "close_time": 1750363199999, "quote_volume": 1276162.32256, "trades": 6461, "taker_buy_base": 959.775, "taker_buy_quote": 615281.02132 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 642.84, "high": 645.1, "low": 642.05, "close": 644.82, "volume": 1322.375, "close_time": 1750377599999, "quote_volume": 851369.10823, "trades": 4715, "taker_buy_base": 645.935, "taker_buy_quote": 415819.97474 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 644.82, "high": 645.68, "low": 643.81, "close": 644.97, "volume": 1239.395, "close_time": 1750391999999, "quote_volume": 799229.31904, "trades": 4534, "taker_buy_base": 733.363, "taker_buy_quote": 472923.44634 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 644.96, "high": 647.9, "low": 641.76, "close": 647.89, "volume": 3555.47, "close_time": 1750406399999, "quote_volume": 2294568.33005, "trades": 7404, "taker_buy_base": 2459.719, "taker_buy_quote": 1588406.79781 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 647.9, "high": 649.85, "low": 646.47, "close": 647.4, "volume": 3742.87, "close_time": 1750420799999, "quote_volume": 2426262.26727, "trades": 9859, "taker_buy_base": 2031.415, "taker_buy_quote": 1317412.22003 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 647.41, "high": 651.35, "low": 643.02, "close": 645.57, "volume": 4542.446, "close_time": 1750435199999, "quote_volume": 2937596.11147, "trades": 11094, "taker_buy_base": 1815.842, "taker_buy_quote": 1175200.70122 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 645.57, "high": 645.72, "low": 638.04, "close": 642.75, "volume": 8084.51, "close_time": 1750449599999, "quote_volume": 5184941.62494, "trades": 14900, "taker_buy_base": 2408.993, "taker_buy_quote": 1545363.05839 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 642.76, "high": 645.39, "low": 639.89, "close": 641.73, "volume": 2180.628, "close_time": 1750463999999, "quote_volume": 1401146.40837, "trades": 6829, "taker_buy_base": 1101.209, "taker_buy_quote": 707663.7385 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 641.77, "high": 645.0, "low": 641.08, "close": 644.3, "volume": 1315.098, "close_time": 1750478399999, "quote_volume": 845887.57397, "trades": 4780, "taker_buy_base": 628.409, "taker_buy_quote": 404147.43335 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 644.31, "high": 644.5, "low": 639.51, "close": 641.53, "volume": 2219.743, "close_time": 1750492799999, "quote_volume": 1424921.07439, "trades": 6439, "taker_buy_base": 1167.116, "taker_buy_quote": 748947.3537 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 641.54, "high": 642.88, "low": 639.42, "close": 642.54, "volume": 2733.761, "close_time": 1750507199999, "quote_volume": 1752295.30861, "trades": 5876, "taker_buy_base": 1731.394, "taker_buy_quote": 1109849.2847 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 642.53, "high": 642.93, "low": 634.74, "close": 637.06, "volume": 3967.59, "close_time": 1750521599999, "quote_volume": 2531116.25219, "trades": 11770, "taker_buy_base": 2061.482, "taker_buy_quote": 1315124.68526 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 636.97, "high": 637.41, "low": 630.99, "close": 631.3, "volume": 3026.91, "close_time": 1750535999999, "quote_volume": 1917688.67535, "trades": 8952, "taker_buy_base": 1366.555, "taker_buy_quote": 865736.56476 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 631.33, "high": 633.35, "low": 622.01, "close": 629.21, "volume": 9985.139, "close_time": 1750550399999, "quote_volume": 6261678.32154, "trades": 21216, "taker_buy_base": 3847.587, "taker_buy_quote": 2412941.32017 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 629.21, "high": 633.45, "low": 627.29, "close": 629.67, "volume": 3619.411, "close_time": 1750564799999, "quote_volume": 2280149.37138, "trades": 10718, "taker_buy_base": 1551.123, "taker_buy_quote": 977136.09645 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 629.67, "high": 635.56, "low": 629.61, "close": 632.88, "volume": 2326.637, "close_time": 1750579199999, "quote_volume": 1473119.3235, "trades": 6792, "taker_buy_base": 1213.84, "taker_buy_quote": 768741.19907 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 632.89, "high": 633.33, "low": 627.71, "close": 630.64, "volume": 3046.216, "close_time": 1750593599999, "quote_volume": 1921088.31074, "trades": 8646, "taker_buy_base": 1572.383, "taker_buy_quote": 991497.47431 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 630.63, "high": 631.4, "low": 605.89, "close": 607.78, "volume": 19192.531, "close_time": 1750607999999, "quote_volume": 11806377.49, "trades": 36099, "taker_buy_base": 8011.495, "taker_buy_quote": 4929239.34952 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 607.67, "high": 612.55, "low": 604.55, "close": 605.75, "volume": 6714.157, "close_time": 1750622399999, "quote_volume": 4082974.50387, "trades": 16588, "taker_buy_base": 3281.211, "taker_buy_quote": 1996213.38933 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 605.73, "high": 617.0, "low": 601.44, "close": 616.02, "volume": 7001.648, "close_time": 1750636799999, "quote_volume": 4260494.04788, "trades": 17533, "taker_buy_base": 4036.953, "taker_buy_quote": 2455881.24445 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 616.03, "high": 621.17, "low": 615.27, "close": 620.2, "volume": 2861.277, "close_time": 1750651199999, "quote_volume": 1770613.57159, "trades": 7963, "taker_buy_base": 1496.936, "taker_buy_quote": 926434.14721 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 620.21, "high": 624.76, "low": 620.21, "close": 624.09, "volume": 2165.612, "close_time": 1750665599999, "quote_volume": 1348589.94367, "trades": 7072, "taker_buy_base": 1066.036, "taker_buy_quote": 663842.12163 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 624.09, "high": 625.07, "low": 616.36, "close": 617.46, "volume": 2247.822, "close_time": 1750679999999, "quote_volume": 1395656.40935, "trades": 8093, "taker_buy_base": 1075.228, "taker_buy_quote": 667366.03421 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 617.56, "high": 628.09, "low": 616.18, "close": 623.09, "volume": 7043.86, "close_time": 1750694399999, "quote_volume": 4387516.71848, "trades": 16111, "taker_buy_base": 3883.088, "taker_buy_quote": 2419976.53757 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 623.12, "high": 631.26, "low": 617.49, "close": 630.26, "volume": 8263.767, "close_time": 1750708799999, "quote_volume": 5168827.85158, "trades": 20533, "taker_buy_base": 4105.393, "taker_buy_quote": 2568980.1756 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 630.25, "high": 643.17, "low": 629.04, "close": 641.05, "volume": 5189.805, "close_time": 1750723199999, "quote_volume": 3308739.55362, "trades": 15617, "taker_buy_base": 2926.897, "taker_buy_quote": 1865583.46271 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 641.01, "high": 641.72, "low": 636.84, "close": 640.21, "volume": 4369.647, "close_time": 1750737599999, "quote_volume": 2791253.93668, "trades": 8888, "taker_buy_base": 2808.778, "taker_buy_quote": 1793238.01914 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 640.17, "high": 643.09, "low": 639.02, "close": 639.59, "volume": 2784.501, "close_time": 1750751999999, "quote_volume": 1785722.74911, "trades": 9119, "taker_buy_base": 1123.03, "taker_buy_quote": 720161.54779 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 639.59, "high": 642.34, "low": 636.6, "close": 638.93, "volume": 3278.805, "close_time": 1750766399999, "quote_volume": 2094689.11519, "trades": 9510, "taker_buy_base": 1738.535, "taker_buy_quote": 1110864.22948 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 638.95, "high": 641.96, "low": 638.24, "close": 639.94, "volume": 4682.713, "close_time": 1750780799999, "quote_volume": 2998052.41492, "trades": 10486, "taker_buy_base": 2861.698, "taker_buy_quote": 1832418.17579 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 639.93, "high": 644.3, "low": 639.93, "close": 642.76, "volume": 3746.671, "close_time": 1750795199999, "quote_volume": 2408174.83192, "trades": 9754, "taker_buy_base": 2354.946, "taker_buy_quote": 1513705.19127 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 642.68, "high": 644.44, "low": 642.29, "close": 643.77, "volume": 953.686, "close_time": 1750809599999, "quote_volume": 613573.02529, "trades": 4341, "taker_buy_base": 457.364, "taker_buy_quote": 294227.94816 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 643.82, "high": 651.0, "low": 642.92, "close": 648.59, "volume": 5376.271, "close_time": 1750823999999, "quote_volume": 3478492.16998, "trades": 14415, "taker_buy_base": 2713.519, "taker_buy_quote": 1756245.42218 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 648.61, "high": 652.86, "low": 643.71, "close": 645.48, "volume": 4932.732, "close_time": 1750838399999, "quote_volume": 3191340.6875, "trades": 13932, "taker_buy_base": 2478.477, "taker_buy_quote": 1604253.93182 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 645.49, "high": 648.75, "low": 642.26, "close": 647.73, "volume": 2925.313, "close_time": 1750852799999, "quote_volume": 1887131.4286, "trades": 9265, "taker_buy_base": 1674.289, "taker_buy_quote": 1080263.70538 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 647.72, "high": 648.32, "low": 642.48, "close": 642.85, "volume": 7626.144, "close_time": 1750867199999, "quote_volume": 4930690.07, "trades": 17371, "taker_buy_base": 4890.201, "taker_buy_quote": 3163178.59439 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 642.82, "high": 647.94, "low": 642.39, "close": 647.93, "volume": 2046.138, "close_time": 1750881599999, "quote_volume": 1319898.82747, "trades": 8324, "taker_buy_base": 1148.159, "taker_buy_quote": 740521.9689 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 647.9, "high": 648.57, "low": 644.36, "close": 646.42, "volume": 1644.564, "close_time": 1750895999999, "quote_volume": 1064033.47623, "trades": 6477, "taker_buy_base": 822.401, "taker_buy_quote": 532196.38161 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 646.43, "high": 650.41, "low": 645.86, "close": 648.95, "volume": 2382.18, "close_time": 1750910399999, "quote_volume": 1544392.91502, "trades": 7332, "taker_buy_base": 1142.362, "taker_buy_quote": 740651.97875 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 648.91, "high": 649.91, "low": 644.99, "close": 647.88, "volume": 2742.806, "close_time": 1750924799999, "quote_volume": 1775608.03456, "trades": 7200, "taker_buy_base": 1317.955, "taker_buy_quote": 853271.42072 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 647.86, "high": 648.83, "low": 641.85, "close": 644.8, "volume": 4072.623, "close_time": 1750939199999, "quote_volume": 2630865.89213, "trades": 10211, "taker_buy_base": 1340.328, "taker_buy_quote": 866756.55526 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 644.79, "high": 646.11, "low": 641.28, "close": 645.33, "volume": 4055.697, "close_time": 1750953599999, "quote_volume": 2611916.7504, "trades": 13503, "taker_buy_base": 1701.915, "taker_buy_quote": 1095991.08623 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 645.28, "high": 647.71, "low": 644.55, "close": 645.41, "volume": 4128.072, "close_time": 1750967999999, "quote_volume": 2667469.06338, "trades": 11549, "taker_buy_base": 1489.312, "taker_buy_quote": 962610.39124 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 645.43, "high": 646.84, "low": 641.66, "close": 642.64, "volume": 1912.387, "close_time": 1750982399999, "quote_volume": 1231342.54489, "trades": 7914, "taker_buy_base": 875.146, "taker_buy_quote": 563452.31472 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 642.65, "high": 646.18, "low": 639.48, "close": 646.18, "volume": 3837.005, "close_time": 1750996799999, "quote_volume": 2466995.24386, "trades": 8302, "taker_buy_base": 1573.753, "taker_buy_quote": 1012201.71813 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 646.15, "high": 647.14, "low": 643.17, "close": 643.95, "volume": 1779.611, "close_time": 1751011199999, "quote_volume": 1148849.01382, "trades": 7213, "taker_buy_base": 853.162, "taker_buy_quote": 550887.99929 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 643.94, "high": 645.87, "low": 643.54, "close": 645.7, "volume": 1627.641, "close_time": 1751025599999, "quote_volume": 1049500.42412, "trades": 5485, "taker_buy_base": 828.216, "taker_buy_quote": 534041.67218 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 645.7, "high": 648.04, "low": 644.0, "close": 646.94, "volume": 2780.49, "close_time": 1751039999999, "quote_volume": 1796046.697, "trades": 11173, "taker_buy_base": 1420.227, "taker_buy_quote": 917273.55289 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 646.95, "high": 648.71, "low": 642.87, "close": 645.56, "volume": 2491.561, "close_time": 1751054399999, "quote_volume": 1607667.39255, "trades": 8798, "taker_buy_base": 1502.326, "taker_buy_quote": 969627.06212 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 645.47, "high": 647.28, "low": 645.36, "close": 646.01, "volume": 1328.264, "close_time": 1751068799999, "quote_volume": 858787.56774, "trades": 5545, "taker_buy_base": 654.417, "taker_buy_quote": 423076.31697 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 646.06, "high": 646.36, "low": 644.44, "close": 644.77, "volume": 1199.824, "close_time": 1751083199999, "quote_volume": 774262.81215, "trades": 4689, "taker_buy_base": 556.753, "taker_buy_quote": 359289.96509 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 644.77, "high": 647.47, "low": 644.67, "close": 647.29, "volume": 1261.368, "close_time": 1751097599999, "quote_volume": 815322.4493, "trades": 4680, "taker_buy_base": 747.872, "taker_buy_quote": 483425.29545 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 647.29, "high": 647.52, "low": 645.6, "close": 646.66, "volume": 950.853, "close_time": 1751111999999, "quote_volume": 614880.80936, "trades": 4384, "taker_buy_base": 438.199, "taker_buy_quote": 283418.45303 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 646.72, "high": 647.15, "low": 645.62, "close": 646.86, "volume": 1119.931, "close_time": 1751126399999, "quote_volume": 723834.27179, "trades": 4458, "taker_buy_base": 587.623, "taker_buy_quote": 379827.38509 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 646.86, "high": 648.12, "low": 645.86, "close": 647.79, "volume": 1388.496, "close_time": 1751140799999, "quote_volume": 898434.75389, "trades": 5847, "taker_buy_base": 851.516, "taker_buy_quote": 550966.52719 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 647.79, "high": 649.4, "low": 647.51, "close": 648.8, "volume": 1587.969, "close_time": 1751155199999, "quote_volume": 1030165.60297, "trades": 4231, "taker_buy_base": 814.164, "taker_buy_quote": 528241.4361 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 648.78, "high": 649.14, "low": 647.21, "close": 648.87, "volume": 636.151, "close_time": 1751169599999, "quote_volume": 412482.96355, "trades": 3456, "taker_buy_base": 304.276, "taker_buy_quote": 197301.33048 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 648.88, "high": 650.53, "low": 648.79, "close": 649.49, "volume": 2301.041, "close_time": 1751183999999, "quote_volume": 1494804.84647, "trades": 5499, "taker_buy_base": 1352.712, "taker_buy_quote": 878885.78823 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 649.52, "high": 651.79, "low": 649.46, "close": 651.34, "volume": 1957.57, "close_time": 1751198399999, "quote_volume": 1273092.99726, "trades": 5647, "taker_buy_base": 1131.407, "taker_buy_quote": 735885.47087 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 651.35, "high": 651.41, "low": 648.57, "close": 649.2, "volume": 1679.972, "close_time": 1751212799999, "quote_volume": 1091599.00781, "trades": 5778, "taker_buy_base": 730.704, "taker_buy_quote": 474737.15685 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 649.17, "high": 652.8, "low": 648.2, "close": 648.92, "volume": 2607.439, "close_time": 1751227199999, "quote_volume": 1695427.14058, "trades": 6994, "taker_buy_base": 2022.734, "taker_buy_quote": 1315864.77473 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 648.93, "high": 656.13, "low": 647.2, "close": 655.11, "volume": 4799.06, "close_time": 1751241599999, "quote_volume": 3133907.82371, "trades": 10202, "taker_buy_base": 2773.237, "taker_buy_quote": 1813637.6943 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 655.11, "high": 657.2, "low": 653.71, "close": 655.66, "volume": 2372.58, "close_time": 1751255999999, "quote_volume": 1554518.72679, "trades": 7137, "taker_buy_base": 1155.854, "taker_buy_quote": 757320.39776 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 655.67, "high": 656.84, "low": 652.69, "close": 654.75, "volume": 2953.772, "close_time": 1751270399999, "quote_volume": 1934099.10105, "trades": 8094, "taker_buy_base": 1550.081, "taker_buy_quote": 1014960.92811 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 654.75, "high": 655.3, "low": 651.63, "close": 654.32, "volume": 4442.162, "close_time": 1751284799999, "quote_volume": 2902451.73979, "trades": 11183, "taker_buy_base": 2233.67, "taker_buy_quote": 1459693.75316 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 654.33, "high": 656.84, "low": 651.34, "close": 656.64, "volume": 3986.853, "close_time": 1751299199999, "quote_volume": 2606457.10051, "trades": 10136, "taker_buy_base": 1708.911, "taker_buy_quote": 1117257.36316 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 656.65, "high": 659.57, "low": 655.43, "close": 659.51, "volume": 3258.14, "close_time": 1751313599999, "quote_volume": 2143703.16106, "trades": 9407, "taker_buy_base": 1808.593, "taker_buy_quote": 1189829.28632 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 659.51, "high": 660.11, "low": 656.7, "close": 657.04, "volume": 3219.384, "close_time": 1751327999999, "quote_volume": 2121876.61309, "trades": 7641, "taker_buy_base": 1198.246, "taker_buy_quote": 789540.50072 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 657.03, "high": 659.38, "low": 655.39, "close": 655.98, "volume": 1811.391, "close_time": 1751342399999, "quote_volume": 1191118.16383, "trades": 4607, "taker_buy_base": 829.875, "taker_buy_quote": 545810.73844 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 655.92, "high": 655.92, "low": 651.78, "close": 654.13, "volume": 4229.742, "close_time": 1751356799999, "quote_volume": 2764291.30069, "trades": 11923, "taker_buy_base": 1238.475, "taker_buy_quote": 809302.1442 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 654.12, "high": 654.13, "low": 651.77, "close": 652.41, "volume": 2275.903, "close_time": 1751371199999, "quote_volume": 1485607.00817, "trades": 8438, "taker_buy_base": 1104.846, "taker_buy_quote": 721189.41152 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 652.44, "high": 652.78, "low": 645.88, "close": 646.16, "volume": 3515.156, "close_time": 1751385599999, "quote_volume": 2281845.14453, "trades": 12531, "taker_buy_base": 1560.062, "taker_buy_quote": 1012714.43643 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 646.16, "high": 647.2, "low": 644.63, "close": 645.77, "volume": 1710.655, "close_time": 1751399999999, "quote_volume": 1105110.09505, "trades": 8199, "taker_buy_base": 794.656, "taker_buy_quote": 513447.58693 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 645.77, "high": 647.53, "low": 644.05, "close": 646.45, "volume": 1489.063, "close_time": 1751414399999, "quote_volume": 961818.74223, "trades": 5910, "taker_buy_base": 659.366, "taker_buy_quote": 425884.97303 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 646.45, "high": 650.0, "low": 643.95, "close": 649.72, "volume": 1842.357, "close_time": 1751428799999, "quote_volume": 1192832.91992, "trades": 7109, "taker_buy_base": 898.084, "taker_buy_quote": 581635.5612 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 649.72, "high": 657.62, "low": 649.61, "close": 657.47, "volume": 3025.539, "close_time": 1751443199999, "quote_volume": 1978117.88188, "trades": 8905, "taker_buy_base": 1890.02, "taker_buy_quote": 1235556.47878 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 657.48, "high": 660.0, "low": 656.98, "close": 657.29, "volume": 2361.785, "close_time": 1751457599999, "quote_volume": 1555912.3552, "trades": 6966, "taker_buy_base": 1083.25, "taker_buy_quote": 713567.85935 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 657.3, "high": 662.27, "low": 655.33, "close": 661.97, "volume": 3325.349, "close_time": 1751471999999, "quote_volume": 2191337.24343, "trades": 9490, "taker_buy_base": 1908.646, "taker_buy_quote": 1257764.33182 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 661.97, "high": 665.0, "low": 661.77, "close": 664.27, "volume": 4472.916, "close_time": 1751486399999, "quote_volume": 2968277.64444, "trades": 12806, "taker_buy_base": 2462.816, "taker_buy_quote": 1634324.50144 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 664.17, "high": 665.3, "low": 659.47, "close": 660.0, "volume": 2649.913, "close_time": 1751500799999, "quote_volume": 1756214.60127, "trades": 8175, "taker_buy_base": 1224.147, "taker_buy_quote": 811412.55614 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 660.0, "high": 661.42, "low": 658.52, "close": 659.68, "volume": 1484.058, "close_time": 1751515199999, "quote_volume": 979540.45929, "trades": 4868, "taker_buy_base": 660.756, "taker_buy_quote": 436091.09086 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 659.67, "high": 663.02, "low": 659.33, "close": 662.89, "volume": 2878.35, "close_time": 1751529599999, "quote_volume": 1902921.87229, "trades": 5932, "taker_buy_base": 1236.1, "taker_buy_quote": 817361.24131 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 662.99, "high": 664.71, "low": 661.3, "close": 662.16, "volume": 2699.429, "close_time": 1751543999999, "quote_volume": 1789323.33598, "trades": 6245, "taker_buy_base": 1282.742, "taker_buy_quote": 850339.56968 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 662.18, "high": 664.7, "low": 656.99, "close": 657.25, "volume": 6082.639, "close_time": 1751558399999, "quote_volume": 4022202.52999, "trades": 13357, "taker_buy_base": 3170.509, "taker_buy_quote": 2096395.56889 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 657.28, "high": 662.2, "low": 657.27, "close": 661.87, "volume": 2147.614, "close_time": 1751572799999, "quote_volume": 1416780.77182, "trades": 5998, "taker_buy_base": 1207.365, "taker_buy_quote": 796515.87479 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 661.87, "high": 664.81, "low": 661.81, "close": 663.83, "volume": 1764.984, "close_time": 1751587199999, "quote_volume": 1170393.97344, "trades": 4946, "taker_buy_base": 905.05, "taker_buy_quote": 600192.09872 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 663.83, "high": 664.39, "low": 660.0, "close": 662.29, "volume": 2015.842, "close_time": 1751601599999, "quote_volume": 1335281.411, "trades": 6076, "taker_buy_base": 911.411, "taker_buy_quote": 603696.44099 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 662.28, "high": 662.32, "low": 656.17, "close": 656.17, "volume": 2267.799, "close_time": 1751615999999, "quote_volume": 1494682.12139, "trades": 7393, "taker_buy_base": 1009.558, "taker_buy_quote": 665557.08131 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 656.16, "high": 660.1, "low": 654.92, "close": 659.86, "volume": 2260.009, "close_time": 1751630399999, "quote_volume": 1486542.11747, "trades": 7817, "taker_buy_base": 1119.372, "taker_buy_quote": 736352.09452 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 659.86, "high": 660.32, "low": 652.4, "close": 653.03, "volume": 3723.933, "close_time": 1751644799999, "quote_volume": 2444365.70578, "trades": 11142, "taker_buy_base": 1934.071, "taker_buy_quote": 1270184.66992 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 653.03, "high": 653.7, "low": 650.44, "close": 651.63, "volume": 2695.149, "close_time": 1751659199999, "quote_volume": 1758021.96919, "trades": 8274, "taker_buy_base": 1129.275, "taker_buy_quote": 736500.50454 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 651.62, "high": 654.26, "low": 650.81, "close": 653.75, "volume": 1261.129, "close_time": 1751673599999, "quote_volume": 823263.95416, "trades": 5028, "taker_buy_base": 604.863, "taker_buy_quote": 394965.3262 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 653.76, "high": 656.26, "low": 653.02, "close": 656.18, "volume": 1132.144, "close_time": 1751687999999, "quote_volume": 741354.95995, "trades": 4839, "taker_buy_base": 609.791, "taker_buy_quote": 399330.73633 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 656.19, "high": 656.88, "low": 654.48, "close": 654.6, "volume": 1220.724, "close_time": 1751702399999, "quote_volume": 800636.07158, "trades": 4690, "taker_buy_base": 546.417, "taker_buy_quote": 358401.82984 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 654.64, "high": 656.12, "low": 654.11, "close": 655.61, "volume": 1350.269, "close_time": 1751716799999, "quote_volume": 884781.42731, "trades": 4415, "taker_buy_base": 705.664, "taker_buy_quote": 462384.72847 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 655.61, "high": 655.73, "low": 654.3, "close": 654.51, "volume": 868.861, "close_time": 1751731199999, "quote_volume": 569128.34337, "trades": 4128, "taker_buy_base": 429.11, "taker_buy_quote": 281083.27419 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 654.51, "high": 654.98, "low": 652.2, "close": 654.22, "volume": 1617.371, "close_time": 1751745599999, "quote_volume": 1056795.03975, "trades": 4665, "taker_buy_base": 737.58, "taker_buy_quote": 481864.19454 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 654.23, "high": 656.63, "low": 653.53, "close": 656.33, "volume": 1352.878, "close_time": 1751759999999, "quote_volume": 886742.23748, "trades": 3801, "taker_buy_base": 565.808, "taker_buy_quote": 371012.51529 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 656.32, "high": 656.81, "low": 654.63, "close": 655.05, "volume": 929.355, "close_time": 1751774399999, "quote_volume": 609700.31039, "trades": 3119, "taker_buy_base": 437.93, "taker_buy_quote": 287255.27899 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 655.05, "high": 656.12, "low": 653.82, "close": 654.98, "volume": 953.204, "close_time": 1751788799999, "quote_volume": 624245.77906, "trades": 3082, "taker_buy_base": 475.943, "taker_buy_quote": 311666.36529 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 654.98, "high": 656.69, "low": 653.65, "close": 656.61, "volume": 1301.509, "close_time": 1751803199999, "quote_volume": 852167.38956, "trades": 4297, "taker_buy_base": 668.114, "taker_buy_quote": 437370.11341 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 656.62, "high": 663.67, "low": 655.62, "close": 662.99, "volume": 5137.534, "close_time": 1751817599999, "quote_volume": 3394769.60041, "trades": 11536, "taker_buy_base": 2882.627, "taker_buy_quote": 1904767.17536 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 663.0, "high": 663.83, "low": 661.33, "close": 663.18, "volume": 2672.572, "close_time": 1751831999999, "quote_volume": 1771580.04492, "trades": 7320, "taker_buy_base": 1363.21, "taker_buy_quote": 903585.72369 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 663.17, "high": 665.04, "low": 661.1, "close": 663.2, "volume": 3048.534, "close_time": 1751846399999, "quote_volume": 2022485.98734, "trades": 7703, "taker_buy_base": 1527.674, "taker_buy_quote": 1013588.89793 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 663.3, "high": 664.79, "low": 659.4, "close": 660.98, "volume": 3218.958, "close_time": 1751860799999, "quote_volume": 2131209.28548, "trades": 6822, "taker_buy_base": 1536.785, "taker_buy_quote": 1018201.19931 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 660.97, "high": 662.89, "low": 660.81, "close": 662.84, "volume": 1990.539, "close_time": 1751875199999, "quote_volume": 1316923.77993, "trades": 5221, "taker_buy_base": 1104.081, "taker_buy_quote": 730489.50412 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 662.84, "high": 663.62, "low": 661.48, "close": 662.46, "volume": 2979.94, "close_time": 1751889599999, "quote_volume": 1974634.2844, "trades": 7799, "taker_buy_base": 1791.197, "taker_buy_quote": 1187006.48066 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 662.41, "high": 662.73, "low": 658.95, "close": 659.03, "volume": 2437.896, "close_time": 1751903999999, "quote_volume": 1611327.82369, "trades": 7880, "taker_buy_base": 1211.562, "taker_buy_quote": 800771.75381 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 659.04, "high": 661.92, "low": 656.82, "close": 661.52, "volume": 3352.399, "close_time": 1751918399999, "quote_volume": 2209892.25169, "trades": 9993, "taker_buy_base": 1737.186, "taker_buy_quote": 1145140.67177 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 661.52, "high": 661.52, "low": 658.03, "close": 661.15, "volume": 1356.523, "close_time": 1751932799999, "quote_volume": 895350.73094, "trades": 4489, "taker_buy_base": 563.491, "taker_buy_quote": 371857.22197 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 661.16, "high": 662.61, "low": 657.69, "close": 659.76, "volume": 2185.456, "close_time": 1751947199999, "quote_volume": 1442062.62481, "trades": 7039, "taker_buy_base": 979.73, "taker_buy_quote": 646549.65951 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 659.75, "high": 660.48, "low": 658.71, "close": 659.88, "volume": 1854.071, "close_time": 1751961599999, "quote_volume": 1223114.78309, "trades": 5515, "taker_buy_base": 984.225, "taker_buy_quote": 649313.64713 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 659.87, "high": 661.62, "low": 659.35, "close": 661.15, "volume": 2869.114, "close_time": 1751975999999, "quote_volume": 1895385.27966, "trades": 9373, "taker_buy_base": 1593.082, "taker_buy_quote": 1052402.35114 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 661.17, "high": 661.92, "low": 657.7, "close": 658.32, "volume": 2454.068, "close_time": 1751990399999, "quote_volume": 1619186.98808, "trades": 8335, "taker_buy_base": 1191.436, "taker_buy_quote": 786033.34461 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 658.32, "high": 662.08, "low": 657.51, "close": 661.05, "volume": 3812.467, "close_time": 1752004799999, "quote_volume": 2516166.12113, "trades": 9644, "taker_buy_base": 1533.615, "taker_buy_quote": 1012929.59905 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 661.03, "high": 661.06, "low": 657.84, "close": 660.75, "volume": 1950.961, "close_time": 1752019199999, "quote_volume": 1286561.29176, "trades": 6193, "taker_buy_base": 959.801, "taker_buy_quote": 632891.3629 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 660.76, "high": 662.51, "low": 660.11, "close": 661.69, "volume": 1998.703, "close_time": 1752033599999, "quote_volume": 1321790.54558, "trades": 6200, "taker_buy_base": 827.508, "taker_buy_quote": 547339.30349 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 661.7, "high": 664.73, "low": 661.38, "close": 662.73, "volume": 2507.607, "close_time": 1752047999999, "quote_volume": 1663204.00718, "trades": 7382, "taker_buy_base": 1317.17, "taker_buy_quote": 873672.5911 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 662.73, "high": 662.94, "low": 659.07, "close": 661.47, "volume": 3241.946, "close_time": 1752062399999, "quote_volume": 2143043.02828, "trades": 9198, "taker_buy_base": 1596.058, "taker_buy_quote": 1054886.44424 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 661.49, "high": 663.54, "low": 660.33, "close": 662.57, "volume": 3556.055, "close_time": 1752076799999, "quote_volume": 2354701.34406, "trades": 10015, "taker_buy_base": 1610.641, "taker_buy_quote": 1066504.51193 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 662.58, "high": 670.25, "low": 662.11, "close": 669.47, "volume": 7160.927, "close_time": 1752091199999, "quote_volume": 4771013.75563, "trades": 16661, "taker_buy_base": 3940.968, "taker_buy_quote": 2626197.27227 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 669.48, "high": 671.64, "low": 666.4, "close": 668.91, "volume": 6805.004, "close_time": 1752105599999, "quote_volume": 4553177.76764, "trades": 13298, "taker_buy_base": 3377.328, "taker_buy_quote": 2259381.17989 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 668.91, "high": 671.65, "low": 668.48, "close": 670.77, "volume": 3332.652, "close_time": 1752119999999, "quote_volume": 2233596.44423, "trades": 7744, "taker_buy_base": 1674.93, "taker_buy_quote": 1122586.64885 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 670.76, "high": 673.46, "low": 670.23, "close": 671.82, "volume": 3556.576, "close_time": 1752134399999, "quote_volume": 2390104.29281, "trades": 8318, "taker_buy_base": 1960.593, "taker_buy_quote": 1317584.62087 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 671.8, "high": 674.2, "low": 669.56, "close": 670.26, "volume": 4898.339, "close_time": 1752148799999, "quote_volume": 3290881.83356, "trades": 13046, "taker_buy_base": 2692.38, "taker_buy_quote": 1808976.19529 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 670.25, "high": 672.02, "low": 667.66, "close": 668.5, "volume": 3225.438, "close_time": 1752163199999, "quote_volume": 2160446.7554, "trades": 10277, "taker_buy_base": 1462.034, "taker_buy_quote": 979255.08292 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 668.5, "high": 679.31, "low": 668.08, "close": 676.47, "volume": 7485.422, "close_time": 1752177599999, "quote_volume": 5050879.84077, "trades": 19671, "taker_buy_base": 4098.845, "taker_buy_quote": 2766006.18341 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 676.46, "high": 687.89, "low": 676.07, "close": 685.88, "volume": 12164.92, "close_time": 1752191999999, "quote_volume": 8318263.87295, "trades": 27286, "taker_buy_base": 6793.202, "taker_buy_quote": 4643201.80893 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 685.88, "high": 691.6, "low": 683.88, "close": 689.64, "volume": 9787.111, "close_time": 1752206399999, "quote_volume": 6743004.52719, "trades": 16891, "taker_buy_base": 5826.094, "taker_buy_quote": 4014284.64974 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 689.64, "high": 695.37, "low": 685.0, "close": 685.23, "volume": 9115.027, "close_time": 1752220799999, "quote_volume": 6297724.33952, "trades": 20923, "taker_buy_base": 4160.766, "taker_buy_quote": 2876190.41832 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 685.23, "high": 691.01, "low": 684.87, "close": 688.48, "volume": 5882.189, "close_time": 1752235199999, "quote_volume": 4049517.00804, "trades": 15094, "taker_buy_base": 2970.539, "taker_buy_quote": 2044894.0451 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 688.48, "high": 694.36, "low": 686.43, "close": 687.47, "volume": 5990.556, "close_time": 1752249599999, "quote_volume": 4136732.97197, "trades": 19728, "taker_buy_base": 2998.059, "taker_buy_quote": 2070424.16624 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 687.6, "high": 697.5, "low": 686.34, "close": 694.36, "volume": 6592.974, "close_time": 1752263999999, "quote_volume": 4573426.27025, "trades": 20106, "taker_buy_base": 3520.491, "taker_buy_quote": 2442997.17542 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 694.35, "high": 694.51, "low": 683.05, "close": 690.27, "volume": 4256.609, "close_time": 1752278399999, "quote_volume": 2933475.8653, "trades": 16547, "taker_buy_base": 1814.93, "taker_buy_quote": 1249797.55376 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 690.26, "high": 695.59, "low": 688.34, "close": 695.43, "volume": 2888.234, "close_time": 1752292799999, "quote_volume": 2001393.85051, "trades": 10582, "taker_buy_base": 1451.512, "taker_buy_quote": 1006070.51132 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 695.51, "high": 697.17, "low": 690.56, "close": 694.59, "volume": 2614.228, "close_time": 1752307199999, "quote_volume": 1812881.33126, "trades": 9119, "taker_buy_base": 1119.3, "taker_buy_quote": 776418.23053 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 694.56, "high": 694.81, "low": 691.2, "close": 692.2, "volume": 3064.682, "close_time": 1752321599999, "quote_volume": 2124851.94015, "trades": 10208, "taker_buy_base": 1670.709, "taker_buy_quote": 1158523.95994 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 692.19, "high": 692.39, "low": 679.67, "close": 681.43, "volume": 6212.33, "close_time": 1752335999999, "quote_volume": 4257284.78386, "trades": 20998, "taker_buy_base": 3003.349, "taker_buy_quote": 2057602.78859 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 681.43, "high": 686.81, "low": 680.24, "close": 684.7, "volume": 2607.205, "close_time": 1752350399999, "quote_volume": 1785622.62762, "trades": 10694, "taker_buy_base": 1431.119, "taker_buy_quote": 980221.63544 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 684.7, "high": 686.46, "low": 680.6, "close": 686.03, "volume": 1352.75, "close_time": 1752364799999, "quote_volume": 924736.14365, "trades": 6573, "taker_buy_base": 734.316, "taker_buy_quote": 502044.59865 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 686.07, "high": 687.93, "low": 685.34, "close": 687.03, "volume": 1005.405, "close_time": 1752379199999, "quote_volume": 690671.74022, "trades": 5516, "taker_buy_base": 435.767, "taker_buy_quote": 299354.9259 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 687.19, "high": 690.32, "low": 686.94, "close": 690.21, "volume": 1647.753, "close_time": 1752393599999, "quote_volume": 1134922.83662, "trades": 6645, "taker_buy_base": 1020.155, "taker_buy_quote": 702583.80802 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 690.23, "high": 693.78, "low": 688.26, "close": 691.5, "volume": 2341.037, "close_time": 1752407999999, "quote_volume": 1616858.67191, "trades": 8025, "taker_buy_base": 1382.36, "taker_buy_quote": 955319.32316 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 691.49, "high": 694.39, "low": 690.18, "close": 691.47, "volume": 3306.957, "close_time": 1752422399999, "quote_volume": 2291201.16023, "trades": 11427, "taker_buy_base": 1706.731, "taker_buy_quote": 1182684.01158 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 691.54, "high": 693.74, "low": 688.43, "close": 691.87, "volume": 2225.849, "close_time": 1752436799999, "quote_volume": 1539491.12623, "trades": 9261, "taker_buy_base": 1040.987, "taker_buy_quote": 720030.80098 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 691.86, "high": 693.32, "low": 688.58, "close": 692.33, "volume": 1910.52, "close_time": 1752451199999, "quote_volume": 1321473.67167, "trades": 8407, "taker_buy_base": 877.069, "taker_buy_quote": 606789.71184 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 692.33, "high": 699.1, "low": 690.21, "close": 697.48, "volume": 5799.329, "close_time": 1752465599999, "quote_volume": 4029542.34168, "trades": 13215, "taker_buy_base": 3394.727, "taker_buy_quote": 2362701.43648 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 697.46, "high": 707.54, "low": 693.43, "close": 706.61, "volume": 12354.335, "close_time": 1752479999999, "quote_volume": 8658921.02357, "trades": 27064, "taker_buy_base": 7651.952, "taker_buy_quote": 5364563.18697 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 706.61, "high": 706.93, "low": 700.95, "close": 704.52, "volume": 5123.76, "close_time": 1752494399999, "quote_volume": 3609127.04333, "trades": 17973, "taker_buy_base": 2559.904, "taker_buy_quote": 1803281.91275 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 704.42, "high": 705.27, "low": 690.44, "close": 692.7, "volume": 5512.958, "close_time": 1752508799999, "quote_volume": 3851628.56667, "trades": 20142, "taker_buy_base": 2329.732, "taker_buy_quote": 1628044.43063 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 692.65, "high": 694.22, "low": 688.04, "close": 690.12, "volume": 3351.544, "close_time": 1752523199999, "quote_volume": 2317867.94234, "trades": 14562, "taker_buy_base": 1691.682, "taker_buy_quote": 1169962.19315 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 690.14, "high": 692.4, "low": 686.07, "close": 689.24, "volume": 2853.256, "close_time": 1752537599999, "quote_volume": 1969237.50286, "trades": 9806, "taker_buy_base": 1412.147, "taker_buy_quote": 974970.18101 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 689.24, "high": 691.3, "low": 675.09, "close": 679.85, "volume": 7373.201, "close_time": 1752551999999, "quote_volume": 5029278.15147, "trades": 21982, "taker_buy_base": 2774.143, "taker_buy_quote": 1890923.85483 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 679.85, "high": 683.73, "low": 676.74, "close": 679.19, "volume": 4233.814, "close_time": 1752566399999, "quote_volume": 2882416.11392, "trades": 13676, "taker_buy_base": 1700.681, "taker_buy_quote": 1157911.65138 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 679.18, "high": 680.88, "low": 676.37, "close": 680.5, "volume": 3527.049, "close_time": 1752580799999, "quote_volume": 2394458.91039, "trades": 16390, "taker_buy_base": 1918.49, "taker_buy_quote": 1302704.30122 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 680.5, "high": 687.67, "low": 676.7, "close": 682.94, "volume": 11637.817, "close_time": 1752595199999, "quote_volume": 7940060.75165, "trades": 49186, "taker_buy_base": 5881.283, "taker_buy_quote": 4013685.55115 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 682.93, "high": 688.46, "low": 682.56, "close": 684.54, "volume": 4618.376, "close_time": 1752609599999, "quote_volume": 3166081.86157, "trades": 18642, "taker_buy_base": 2202.774, "taker_buy_quote": 1509824.1067 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 684.68, "high": 693.25, "low": 683.51, "close": 690.03, "volume": 2460.737, "close_time": 1752623999999, "quote_volume": 1695496.53895, "trades": 11896, "taker_buy_base": 1326.42, "taker_buy_quote": 913880.57805 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 690.0, "high": 693.5, "low": 686.12, "close": 688.0, "volume": 2121.865, "close_time": 1752638399999, "quote_volume": 1465979.71126, "trades": 8054, "taker_buy_base": 1193.785, "taker_buy_quote": 825383.11794 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 687.97, "high": 693.85, "low": 685.28, "close": 692.13, "volume": 3461.471, "close_time": 1752652799999, "quote_volume": 2388185.78314, "trades": 9238, "taker_buy_base": 2105.166, "taker_buy_quote": 1452363.54372 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 692.16, "high": 695.58, "low": 690.88, "close": 694.52, "volume": 3416.27, "close_time": 1752667199999, "quote_volume": 2370423.33748, "trades": 9593, "taker_buy_base": 1395.933, "taker_buy_quote": 968549.63326 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 694.51, "high": 706.59, "low": 691.01, "close": 700.45, "volume": 10329.506, "close_time": 1752681599999, "quote_volume": 7216540.7593, "trades": 25335, "taker_buy_base": 5215.845, "taker_buy_quote": 3644339.05558 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 700.48, "high": 711.38, "low": 699.05, "close": 707.36, "volume": 11817.28, "close_time": 1752695999999, "quote_volume": 8339534.84623, "trades": 26335, "taker_buy_base": 6892.536, "taker_buy_quote": 4865826.74517 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 707.35, "high": 715.89, "low": 706.73, "close": 709.03, "volume": 7331.043, "close_time": 1752710399999, "quote_volume": 5218980.75212, "trades": 19156, "taker_buy_base": 4167.09, "taker_buy_quote": 2967047.02902 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 709.03, "high": 723.74, "low": 708.28, "close": 710.0, "volume": 12734.026, "close_time": 1752724799999, "quote_volume": 9125536.55144, "trades": 31405, "taker_buy_base": 7503.872, "taker_buy_quote": 5378449.4077 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 709.99, "high": 723.84, "low": 707.14, "close": 721.36, "volume": 8152.056, "close_time": 1752739199999, "quote_volume": 5847234.4125, "trades": 19260, "taker_buy_base": 4659.404, "taker_buy_quote": 3343203.40834 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 721.36, "high": 722.14, "low": 713.0, "close": 717.93, "volume": 11064.927, "close_time": 1752753599999, "quote_volume": 7940865.67625, "trades": 24106, "taker_buy_base": 4923.843, "taker_buy_quote": 3535405.79009 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 717.9, "high": 728.0, "low": 712.14, "close": 721.69, "volume": 12540.144, "close_time": 1752767999999, "quote_volume": 9050016.4074, "trades": 29410, "taker_buy_base": 6166.871, "taker_buy_quote": 4451559.59854 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 721.66, "high": 722.43, "low": 714.19, "close": 715.93, "volume": 5836.977, "close_time": 1752782399999, "quote_volume": 4189152.95075, "trades": 18064, "taker_buy_base": 2490.79, "taker_buy_quote": 1787092.08728 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 716.12, "high": 725.94, "low": 710.87, "close": 721.22, "volume": 5466.662, "close_time": 1752796799999, "quote_volume": 3934557.33278, "trades": 17963, "taker_buy_base": 2804.088, "taker_buy_quote": 2019253.71749 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 721.25, "high": 736.99, "low": 720.4, "close": 736.96, "volume": 11489.467, "close_time": 1752811199999, "quote_volume": 8386424.31604, "trades": 22077, "taker_buy_base": 6202.94, "taker_buy_quote": 4526941.31787 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 736.95, "high": 749.27, "low": 734.12, "close": 740.81, "volume": 17638.111, "close_time": 1752825599999, "quote_volume": 13139844.62947, "trades": 30991, "taker_buy_base": 7539.907, "taker_buy_quote": 5612286.26329 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 740.72, "high": 742.55, "low": 733.49, "close": 737.27, "volume": 8186.461, "close_time": 1752839999999, "quote_volume": 6040200.1402, "trades": 21532, "taker_buy_base": 3988.648, "taker_buy_quote": 2943061.16931 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 737.33, "high": 770.0, "low": 731.71, "close": 738.19, "volume": 36836.185, "close_time": 1752854399999, "quote_volume": 27639783.08353, "trades": 66306, "taker_buy_base": 18311.178, "taker_buy_quote": 13750359.95687 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 738.05, "high": 748.6, "low": 729.61, "close": 732.13, "volume": 12283.075, "close_time": 1752868799999, "quote_volume": 9086049.49519, "trades": 28442, "taker_buy_base": 6407.972, "taker_buy_quote": 4741147.0842 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 732.29, "high": 735.42, "low": 719.26, "close": 730.41, "volume": 10462.688, "close_time": 1752883199999, "quote_volume": 7617936.73533, "trades": 26312, "taker_buy_base": 5169.299, "taker_buy_quote": 3763238.46164 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 730.52, "high": 735.73, "low": 719.32, "close": 735.46, "volume": 5726.627, "close_time": 1752897599999, "quote_volume": 4160616.77107, "trades": 15204, "taker_buy_base": 2686.021, "taker_buy_quote": 1951419.32109 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 735.54, "high": 739.8, "low": 732.24, "close": 732.92, "volume": 2830.804, "close_time": 1752911999999, "quote_volume": 2082527.38317, "trades": 9626, "taker_buy_base": 1416.767, "taker_buy_quote": 1042337.35281 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 732.92, "high": 738.84, "low": 728.51, "close": 737.05, "volume": 3570.383, "close_time": 1752926399999, "quote_volume": 2621078.99904, "trades": 12519, "taker_buy_base": 1788.327, "taker_buy_quote": 1312937.39183 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 737.12, "high": 742.78, "low": 727.58, "close": 731.13, "volume": 4961.883, "close_time": 1752940799999, "quote_volume": 3645026.03191, "trades": 15615, "taker_buy_base": 2454.884, "taker_buy_quote": 1803561.44828 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 731.24, "high": 735.44, "low": 728.32, "close": 734.87, "volume": 3152.807, "close_time": 1752955199999, "quote_volume": 2307121.82547, "trades": 9188, "taker_buy_base": 1275.885, "taker_buy_quote": 933307.52747 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 734.84, "high": 736.08, "low": 725.6, "close": 733.59, "volume": 2311.878, "close_time": 1752969599999, "quote_volume": 1689078.39801, "trades": 8016, "taker_buy_base": 1304.241, "taker_buy_quote": 952687.02574 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 733.6, "high": 746.57, "low": 731.87, "close": 743.24, "volume": 3657.97, "close_time": 1752983999999, "quote_volume": 2706690.19481, "trades": 10904, "taker_buy_base": 2065.221, "taker_buy_quote": 1528606.87334 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 743.35, "high": 745.93, "low": 739.75, "close": 745.08, "volume": 2313.268, "close_time": 1752998399999, "quote_volume": 1719146.49359, "trades": 8258, "taker_buy_base": 1243.008, "taker_buy_quote": 923922.88904 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 745.01, "high": 751.25, "low": 745.01, "close": 749.06, "volume": 5333.402, "close_time": 1753012799999, "quote_volume": 3992420.89271, "trades": 14411, "taker_buy_base": 3005.836, "taker_buy_quote": 2249900.57025 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 749.09, "high": 752.13, "low": 744.97, "close": 751.28, "volume": 7400.587, "close_time": 1753027199999, "quote_volume": 5528218.07499, "trades": 14067, "taker_buy_base": 4931.946, "taker_buy_quote": 3682592.88836 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 751.29, "high": 756.66, "low": 746.18, "close": 753.23, "volume": 6397.319, "close_time": 1753041599999, "quote_volume": 4812986.2147, "trades": 16457, "taker_buy_base": 3312.965, "taker_buy_quote": 2493533.82502 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 753.44, "high": 761.77, "low": 745.23, "close": 757.38, "volume": 7979.393, "close_time": 1753055999999, "quote_volume": 6021744.41029, "trades": 26016, "taker_buy_base": 4317.483, "taker_buy_quote": 3257832.38262 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 757.4, "high": 764.55, "low": 746.37, "close": 763.57, "volume": 7443.605, "close_time": 1753070399999, "quote_volume": 5618629.30079, "trades": 20016, "taker_buy_base": 3957.464, "taker_buy_quote": 2987469.57523 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 763.56, "high": 767.29, "low": 759.58, "close": 760.78, "volume": 5224.648, "close_time": 1753084799999, "quote_volume": 3987995.26467, "trades": 14726, "taker_buy_base": 2635.36, "taker_buy_quote": 2011919.82574 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 760.79, "high": 779.06, "low": 760.36, "close": 769.32, "volume": 12823.476, "close_time": 1753099199999, "quote_volume": 9889684.99351, "trades": 25742, "taker_buy_base": 6801.681, "taker_buy_quote": 5245266.79821 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 769.17, "high": 782.25, "low": 766.09, "close": 774.76, "volume": 10568.502, "close_time": 1753113599999, "quote_volume": 8196591.99637, "trades": 27743, "taker_buy_base": 5835.074, "taker_buy_quote": 4526930.67044 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 774.79, "high": 775.72, "low": 755.83, "close": 757.46, "volume": 12340.685, "close_time": 1753127999999, "quote_volume": 9440058.91315, "trades": 29745, "taker_buy_base": 5388.895, "taker_buy_quote": 4122250.68929 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 757.63, "high": 767.8, "low": 755.19, "close": 766.65, "volume": 4061.928, "close_time": 1753142399999, "quote_volume": 3089681.07995, "trades": 11878, "taker_buy_base": 2272.102, "taker_buy_quote": 1728229.14491 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 766.53, "high": 772.42, "low": 753.55, "close": 760.49, "volume": 8926.038, "close_time": 1753156799999, "quote_volume": 6813145.31015, "trades": 26149, "taker_buy_base": 4444.14, "taker_buy_quote": 3392909.35423 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 760.54, "high": 764.33, "low": 745.37, "close": 758.4, "volume": 9962.842, "close_time": 1753171199999, "quote_volume": 7523287.62665, "trades": 28370, "taker_buy_base": 4782.716, "taker_buy_quote": 3612899.80173 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 758.46, "high": 765.9, "low": 749.95, "close": 765.9, "volume": 7938.342, "close_time": 1753185599999, "quote_volume": 6022911.70505, "trades": 24446, "taker_buy_base": 4104.377, "taker_buy_quote": 3112924.8556 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 765.91, "high": 767.67, "low": 756.13, "close": 764.15, "volume": 7245.327, "close_time": 1753199999999, "quote_volume": 5530016.63744, "trades": 21099, "taker_buy_base": 3318.005, "taker_buy_quote": 2531987.22496 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 764.15, "high": 776.03, "low": 763.89, "close": 772.46, "volume": 6125.87, "close_time": 1753214399999, "quote_volume": 4719476.24547, "trades": 18713, "taker_buy_base": 3150.259, "taker_buy_quote": 2426342.58193 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 772.34, "high": 788.6, "low": 771.76, "close": 787.12, "volume": 7554.076, "close_time": 1753228799999, "quote_volume": 5896714.69297, "trades": 18899, "taker_buy_base": 4406.947, "taker_buy_quote": 3441424.44865 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 787.15, "high": 805.09, "low": 785.42, "close": 797.4, "volume": 26396.212, "close_time": 1753243199999, "quote_volume": 21028802.90815, "trades": 46044, "taker_buy_base": 14428.125, "taker_buy_quote": 11488734.20728 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 797.47, "high": 802.0, "low": 791.17, "close": 794.85, "volume": 10173.05, "close_time": 1753257599999, "quote_volume": 8107671.16417, "trades": 24679, "taker_buy_base": 5076.214, "taker_buy_quote": 4046629.06278 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 794.85, "high": 809.07, "low": 788.63, "close": 808.84, "volume": 21215.166, "close_time": 1753271999999, "quote_volume": 16955955.31015, "trades": 33752, "taker_buy_base": 14260.967, "taker_buy_quote": 11401108.58412 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 808.82, "high": 810.2, "low": 775.59, "close": 784.91, "volume": 28898.69, "close_time": 1753286399999, "quote_volume": 22835434.5175, "trades": 67821, "taker_buy_base": 13581.11, "taker_buy_quote": 10731793.57723 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 784.97, "high": 785.0, "low": 761.0, "close": 771.17, "volume": 14262.258, "close_time": 1753300799999, "quote_volume": 11002842.16068, "trades": 38300, "taker_buy_base": 7000.889, "taker_buy_quote": 5401605.01246 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 771.12, "high": 777.64, "low": 751.5, "close": 777.08, "volume": 12939.005, "close_time": 1753315199999, "quote_volume": 9889927.21002, "trades": 32827, "taker_buy_base": 6201.468, "taker_buy_quote": 4743586.19861 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 777.09, "high": 786.57, "low": 771.74, "close": 779.85, "volume": 8239.918, "close_time": 1753329599999, "quote_volume": 6433916.94226, "trades": 18500, "taker_buy_base": 3701.488, "taker_buy_quote": 2890800.37138 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 779.95, "high": 780.61, "low": 743.36, "close": 759.6, "volume": 20023.258, "close_time": 1753343999999, "quote_volume": 15100817.63145, "trades": 40935, "taker_buy_base": 6528.762, "taker_buy_quote": 4937036.89539 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 759.48, "high": 772.73, "low": 756.03, "close": 770.59, "volume": 7829.478, "close_time": 1753358399999, "quote_volume": 5988519.68948, "trades": 22948, "taker_buy_base": 3986.925, "taker_buy_quote": 3049549.85523 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 770.57, "high": 781.5, "low": 761.56, "close": 778.57, "volume": 14963.889, "close_time": 1753372799999, "quote_volume": 11558302.79258, "trades": 35668, "taker_buy_base": 8824.237, "taker_buy_quote": 6818285.3627 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 778.76, "high": 786.0, "low": 770.26, "close": 779.48, "volume": 7655.324, "close_time": 1753387199999, "quote_volume": 5974569.01819, "trades": 23458, "taker_buy_base": 4390.21, "taker_buy_quote": 3429187.42895 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 779.48, "high": 781.99, "low": 770.06, "close": 771.14, "volume": 3588.404, "close_time": 1753401599999, "quote_volume": 2783903.97081, "trades": 13683, "taker_buy_base": 1765.714, "taker_buy_quote": 1369867.72299 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 771.26, "high": 771.84, "low": 753.5, "close": 756.93, "volume": 10431.643, "close_time": 1753415999999, "quote_volume": 7963416.62976, "trades": 29512, "taker_buy_base": 4506.694, "taker_buy_quote": 3440640.49564 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 756.99, "high": 766.85, "low": 752.48, "close": 761.49, "volume": 9316.32, "close_time": 1753430399999, "quote_volume": 7085442.57143, "trades": 26355, "taker_buy_base": 4644.347, "taker_buy_quote": 3532739.33505 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 761.49, "high": 773.5, "low": 761.37, "close": 771.8, "volume": 5475.068, "close_time": 1753444799999, "quote_volume": 4205393.91167, "trades": 17017, "taker_buy_base": 2906.587, "taker_buy_quote": 2233468.33945 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 771.87, "high": 776.68, "low": 760.84, "close": 765.84, "volume": 8673.629, "close_time": 1753459199999, "quote_volume": 6674923.22933, "trades": 22270, "taker_buy_base": 3917.848, "taker_buy_quote": 3016451.19555 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 765.84, "high": 777.62, "low": 763.46, "close": 774.57, "volume": 5138.242, "close_time": 1753473599999, "quote_volume": 3970757.42149, "trades": 18378, "taker_buy_base": 2542.29, "taker_buy_quote": 1965553.68445 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 774.44, "high": 785.96, "low": 773.92, "close": 785.61, "volume": 3634.879, "close_time": 1753487999999, "quote_volume": 2838725.6284, "trades": 11743, "taker_buy_base": 2287.071, "taker_buy_quote": 1785947.99774 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 785.6, "high": 785.8, "low": 778.32, "close": 783.65, "volume": 2351.95, "close_time": 1753502399999, "quote_volume": 1840944.76394, "trades": 9120, "taker_buy_base": 1165.527, "taker_buy_quote": 912553.75793 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 783.65, "high": 784.38, "low": 780.68, "close": 782.8, "volume": 2160.24, "close_time": 1753516799999, "quote_volume": 1690244.42904, "trades": 7815, "taker_buy_base": 1317.267, "taker_buy_quote": 1030727.90934 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 782.79, "high": 785.82, "low": 780.53, "close": 782.07, "volume": 2685.668, "close_time": 1753531199999, "quote_volume": 2104076.23915, "trades": 9191, "taker_buy_base": 1121.619, "taker_buy_quote": 878748.88191 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 782.19, "high": 783.74, "low": 779.75, "close": 781.61, "volume": 2007.1, "close_time": 1753545599999, "quote_volume": 1569048.53657, "trades": 8454, "taker_buy_base": 983.876, "taker_buy_quote": 769195.69228 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 781.64, "high": 785.2, "low": 778.84, "close": 785.15, "volume": 1995.268, "close_time": 1753559999999, "quote_volume": 1559108.12917, "trades": 8232, "taker_buy_base": 1012.53, "taker_buy_quote": 791329.73011 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 785.16, "high": 798.51, "low": 783.88, "close": 793.54, "volume": 11757.827, "close_time": 1753574399999, "quote_volume": 9336202.3907, "trades": 19916, "taker_buy_base": 4188.124, "taker_buy_quote": 3318921.4707 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 793.55, "high": 799.65, "low": 791.18, "close": 794.72, "volume": 6029.286, "close_time": 1753588799999, "quote_volume": 4800865.01507, "trades": 12227, "taker_buy_base": 3591.244, "taker_buy_quote": 2859057.14278 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 794.72, "high": 799.24, "low": 794.22, "close": 796.76, "volume": 3937.993, "close_time": 1753603199999, "quote_volume": 3136797.12495, "trades": 8755, "taker_buy_base": 2175.736, "taker_buy_quote": 1733106.64167 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 796.68, "high": 799.73, "low": 793.13, "close": 797.06, "volume": 5699.382, "close_time": 1753617599999, "quote_volume": 4535990.867, "trades": 11965, "taker_buy_base": 3567.09, "taker_buy_quote": 2837545.95729 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 797.05, "high": 817.0, "low": 793.91, "close": 815.34, "volume": 14215.225, "close_time": 1753631999999, "quote_volume": 11437481.17653, "trades": 27704, "taker_buy_base": 8186.273, "taker_buy_quote": 6589203.39639 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 815.33, "high": 831.29, "low": 813.0, "close": 830.68, "volume": 32649.292, "close_time": 1753646399999, "quote_volume": 26835702.98028, "trades": 58444, "taker_buy_base": 19232.015, "taker_buy_quote": 15805322.55293 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 830.68, "high": 847.44, "low": 827.57, "close": 844.43, "volume": 17622.923, "close_time": 1753660799999, "quote_volume": 14756736.63455, "trades": 32797, "taker_buy_base": 8995.343, "taker_buy_quote": 7532433.82737 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 844.29, "high": 855.1, "low": 840.0, "close": 841.84, "volume": 16670.873, "close_time": 1753675199999, "quote_volume": 14103531.22903, "trades": 33938, "taker_buy_base": 9333.132, "taker_buy_quote": 7899864.94802 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 841.87, "high": 860.1, "low": 840.14, "close": 855.92, "volume": 15519.087, "close_time": 1753689599999, "quote_volume": 13204929.98955, "trades": 33468, "taker_buy_base": 8389.151, "taker_buy_quote": 7137681.13993 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 855.77, "high": 861.27, "low": 845.1, "close": 850.78, "volume": 16295.989, "close_time": 1753703999999, "quote_volume": 13910136.4205, "trades": 33909, "taker_buy_base": 9391.069, "taker_buy_quote": 8021828.14956 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 850.61, "high": 857.8, "low": 831.3, "close": 836.28, "volume": 18932.767, "close_time": 1753718399999, "quote_volume": 15975315.14694, "trades": 44177, "taker_buy_base": 7857.931, "taker_buy_quote": 6626945.73994 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 836.39, "high": 841.28, "low": 825.0, "close": 831.77, "volume": 13898.704, "close_time": 1753732799999, "quote_volume": 11576526.04041, "trades": 33292, "taker_buy_base": 5808.853, "taker_buy_quote": 4841749.58906 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 831.97, "high": 832.47, "low": 820.77, "close": 824.1, "volume": 8597.867, "close_time": 1753747199999, "quote_volume": 7096985.85911, "trades": 23135, "taker_buy_base": 4338.82, "taker_buy_quote": 3581295.83254 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 824.17, "high": 835.2, "low": 815.0, "close": 829.2, "volume": 13552.163, "close_time": 1753761599999, "quote_volume": 11187900.34824, "trades": 34443, "taker_buy_base": 6993.316, "taker_buy_quote": 5775775.90784 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 829.27, "high": 834.2, "low": 825.12, "close": 825.44, "volume": 8192.829, "close_time": 1753775999999, "quote_volume": 6800855.45383, "trades": 19354, "taker_buy_base": 4743.482, "taker_buy_quote": 3937959.08637 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 825.55, "high": 834.05, "low": 820.98, "close": 826.25, "volume": 10438.117, "close_time": 1753790399999, "quote_volume": 8639620.35452, "trades": 25601, "taker_buy_base": 4884.57, "taker_buy_quote": 4044121.4154 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 826.4, "high": 830.34, "low": 801.91, "close": 805.33, "volume": 16942.569, "close_time": 1753804799999, "quote_volume": 13806229.70436, "trades": 38464, "taker_buy_base": 8157.822, "taker_buy_quote": 6650126.13404 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 805.3, "high": 815.6, "low": 800.3, "close": 803.53, "volume": 11389.53, "close_time": 1753819199999, "quote_volume": 9204572.65221, "trades": 29563, "taker_buy_base": 6181.23, "taker_buy_quote": 4996210.24143 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 803.52, "high": 809.07, "low": 800.17, "close": 805.16, "volume": 6737.666, "close_time": 1753833599999, "quote_volume": 5415306.12746, "trades": 19645, "taker_buy_base": 3400.805, "taker_buy_quote": 2733988.91065 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 805.16, "high": 811.52, "low": 796.0, "close": 804.44, "volume": 28122.246, "close_time": 1753847999999, "quote_volume": 22649479.92434, "trades": 64949, "taker_buy_base": 8069.951, "taker_buy_quote": 6501036.53067 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 804.44, "high": 806.59, "low": 795.48, "close": 800.3, "volume": 31259.47, "close_time": 1753862399999, "quote_volume": 25078486.20586, "trades": 74144, "taker_buy_base": 9491.503, "taker_buy_quote": 7614605.77074 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 800.3, "high": 805.77, "low": 786.47, "close": 788.56, "volume": 34662.569, "close_time": 1753876799999, "quote_volume": 27707819.44677, "trades": 74051, "taker_buy_base": 11320.554, "taker_buy_quote": 9045366.8637 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 788.63, "high": 795.89, "low": 779.0, "close": 790.88, "volume": 31073.43, "close_time": 1753891199999, "quote_volume": 24373630.71479, "trades": 70072, "taker_buy_base": 13188.097, "taker_buy_quote": 10354237.43275 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 790.87, "high": 794.81, "low": 765.99, "close": 785.43, "volume": 18061.362, "close_time": 1753905599999, "quote_volume": 14077996.34923, "trades": 42848, "taker_buy_base": 8206.912, "taker_buy_quote": 6403925.27419 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 785.25, "high": 793.7, "low": 783.04, "close": 793.51, "volume": 5169.681, "close_time": 1753919999999, "quote_volume": 4070470.46428, "trades": 16595, "taker_buy_base": 2635.21, "taker_buy_quote": 2074857.46133 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 793.59, "high": 799.59, "low": 790.8, "close": 798.96, "volume": 5547.275, "close_time": 1753934399999, "quote_volume": 4413987.73116, "trades": 11935, "taker_buy_base": 2500.59, "taker_buy_quote": 1990486.92759 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 798.97, "high": 805.29, "low": 796.8, "close": 803.73, "volume": 5319.432, "close_time": 1753948799999, "quote_volume": 4263915.58213, "trades": 14355, "taker_buy_base": 2365.107, "taker_buy_quote": 1896388.71972 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 803.74, "high": 814.73, "low": 799.01, "close": 800.49, "volume": 7387.987, "close_time": 1753963199999, "quote_volume": 5961867.67937, "trades": 19133, "taker_buy_base": 3729.444, "taker_buy_quote": 3009557.7138 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 800.49, "high": 801.16, "low": 787.42, "close": 799.77, "volume": 10970.204, "close_time": 1753977599999, "quote_volume": 8723688.34983, "trades": 23725, "taker_buy_base": 5310.689, "taker_buy_quote": 4223480.38323 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 799.72, "high": 813.5, "low": 793.72, "close": 796.17, "volume": 16259.888, "close_time": 1753991999999, "quote_volume": 13081258.53801, "trades": 30807, "taker_buy_base": 8111.903, "taker_buy_quote": 6530815.35167 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 796.16, "high": 798.65, "low": 781.63, "close": 783.24, "volume": 8937.046, "close_time": 1754006399999, "quote_volume": 7065966.92906, "trades": 19581, "taker_buy_base": 4017.145, "taker_buy_quote": 3177250.40745 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 783.12, "high": 795.48, "low": 774.67, "close": 783.94, "volume": 17124.915, "close_time": 1754020799999, "quote_volume": 13450039.3985, "trades": 39466, "taker_buy_base": 8893.97, "taker_buy_quote": 6986121.36635 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 783.93, "high": 784.3, "low": 770.32, "close": 773.41, "volume": 12576.701, "close_time": 1754035199999, "quote_volume": 9755798.13204, "trades": 29065, "taker_buy_base": 5894.463, "taker_buy_quote": 4573412.83226 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 773.36, "high": 773.36, "low": 762.62, "close": 771.36, "volume": 16595.765, "close_time": 1754049599999, "quote_volume": 12736493.44968, "trades": 39696, "taker_buy_base": 7030.285, "taker_buy_quote": 5395765.14547 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 771.35, "high": 776.3, "low": 756.2, "close": 763.8, "volume": 25518.276, "close_time": 1754063999999, "quote_volume": 19574166.8563, "trades": 69747, "taker_buy_base": 11764.9, "taker_buy_quote": 9026580.97888 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 763.79, "high": 767.79, "low": 753.78, "close": 761.06, "volume": 16708.396, "close_time": 1754078399999, "quote_volume": 12702190.8869, "trades": 48167, "taker_buy_base": 7386.355, "taker_buy_quote": 5617380.6577 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 760.98, "high": 762.34, "low": 744.56, "close": 756.76, "volume": 17989.063, "close_time": 1754092799999, "quote_volume": 13544276.43252, "trades": 42883, "taker_buy_base": 6613.432, "taker_buy_quote": 4984360.70663 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 756.76, "high": 768.49, "low": 755.11, "close": 764.08, "volume": 7977.56, "close_time": 1754107199999, "quote_volume": 6080866.80382, "trades": 22473, "taker_buy_base": 3585.324, "taker_buy_quote": 2733587.22913 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 764.04, "high": 769.92, "low": 750.0, "close": 758.7, "volume": 9583.605, "close_time": 1754121599999, "quote_volume": 7284236.96156, "trades": 24971, "taker_buy_base": 4352.58, "taker_buy_quote": 3305178.4681 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 758.76, "high": 759.28, "low": 750.55, "close": 756.21, "volume": 6735.349, "close_time": 1754135999999, "quote_volume": 5084819.11212, "trades": 17238, "taker_buy_base": 3178.724, "taker_buy_quote": 2399262.32071 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 756.12, "high": 756.16, "low": 741.21, "close": 743.16, "volume": 8168.852, "close_time": 1754150399999, "quote_volume": 6119282.84838, "trades": 19846, "taker_buy_base": 4284.187, "taker_buy_quote": 3209049.715 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 743.16, "high": 749.84, "low": 734.05, "close": 737.21, "volume": 16565.632, "close_time": 1754164799999, "quote_volume": 12271665.00062, "trades": 29468, "taker_buy_base": 7683.285, "taker_buy_quote": 5695073.45137 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 737.25, "high": 745.07, "low": 732.21, "close": 736.38, "volume": 6660.272, "close_time": 1754179199999, "quote_volume": 4916745.9297, "trades": 18483, "taker_buy_base": 3376.314, "taker_buy_quote": 2492573.37772 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 736.36, "high": 744.58, "low": 730.0, "close": 743.98, "volume": 10289.296, "close_time": 1754193599999, "quote_volume": 7613285.07884, "trades": 24176, "taker_buy_base": 5027.515, "taker_buy_quote": 3719987.46727 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 743.94, "high": 748.93, "low": 741.22, "close": 748.03, "volume": 7068.869, "close_time": 1754207999999, "quote_volume": 5263703.60668, "trades": 20273, "taker_buy_base": 3414.673, "taker_buy_quote": 2542654.14637 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 748.03, "high": 753.42, "low": 746.35, "close": 748.44, "volume": 8282.575, "close_time": 1754222399999, "quote_volume": 6205969.80102, "trades": 19921, "taker_buy_base": 3970.416, "taker_buy_quote": 2975491.73623 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 748.45, "high": 751.41, "low": 745.61, "close": 748.63, "volume": 5647.609, "close_time": 1754236799999, "quote_volume": 4227739.36473, "trades": 17323, "taker_buy_base": 2525.444, "taker_buy_quote": 1890523.7117 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 748.62, "high": 755.65, "low": 747.23, "close": 753.01, "volume": 6108.825, "close_time": 1754251199999, "quote_volume": 4588259.88586, "trades": 16658, "taker_buy_base": 2855.963, "taker_buy_quote": 2145255.41427 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 753.01, "high": 754.62, "low": 750.4, "close": 751.25, "volume": 3418.111, "close_time": 1754265599999, "quote_volume": 2571183.5526, "trades": 12255, "taker_buy_base": 1388.539, "taker_buy_quote": 1044514.47465 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 751.4, "high": 759.11, "low": 750.53, "close": 754.09, "volume": 6974.973, "close_time": 1754279999999, "quote_volume": 5267816.20286, "trades": 17152, "taker_buy_base": 3196.555, "taker_buy_quote": 2414575.13593 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 754.09, "high": 758.4, "low": 752.2, "close": 757.22, "volume": 3448.235, "close_time": 1754294399999, "quote_volume": 2601766.63107, "trades": 11314, "taker_buy_base": 1617.14, "taker_buy_quote": 1220128.58278 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 757.22, "high": 760.4, "low": 754.72, "close": 755.46, "volume": 4809.179, "close_time": 1754308799999, "quote_volume": 3644193.6399, "trades": 16070, "taker_buy_base": 2283.056, "taker_buy_quote": 1730137.53972 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 755.46, "high": 765.97, "low": 755.17, "close": 760.61, "volume": 7148.554, "close_time": 1754323199999, "quote_volume": 5441356.56618, "trades": 19196, "taker_buy_base": 3758.517, "taker_buy_quote": 2861357.67935 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 760.65, "high": 769.89, "low": 759.71, "close": 761.12, "volume": 6336.522, "close_time": 1754337599999, "quote_volume": 4851048.19456, "trades": 16190, "taker_buy_base": 3217.017, "taker_buy_quote": 2463202.63213 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 761.06, "high": 769.94, "low": 760.22, "close": 768.66, "volume": 3623.572, "close_time": 1754351999999, "quote_volume": 2775573.69455, "trades": 10413, "taker_buy_base": 1930.22, "taker_buy_quote": 1478375.50343 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 768.65, "high": 769.92, "low": 760.3, "close": 760.74, "volume": 4142.349, "close_time": 1754366399999, "quote_volume": 3172530.02951, "trades": 9862, "taker_buy_base": 1584.3, "taker_buy_quote": 1213325.29631 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 760.74, "high": 767.07, "low": 755.01, "close": 757.38, "volume": 5580.669, "close_time": 1754380799999, "quote_volume": 4247545.5168, "trades": 12389, "taker_buy_base": 2413.651, "taker_buy_quote": 1838006.27191 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 757.28, "high": 766.3, "low": 755.62, "close": 765.2, "volume": 6571.901, "close_time": 1754395199999, "quote_volume": 5004574.68295, "trades": 13246, "taker_buy_base": 3007.307, "taker_buy_quote": 2289654.86169 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 765.27, "high": 765.63, "low": 746.29, "close": 749.0, "volume": 12925.688, "close_time": 1754409599999, "quote_volume": 9721290.53261, "trades": 26357, "taker_buy_base": 6106.071, "taker_buy_quote": 4591607.43982 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 748.85, "high": 754.18, "low": 747.22, "close": 748.28, "volume": 8716.935, "close_time": 1754423999999, "quote_volume": 6544174.97181, "trades": 15483, "taker_buy_base": 3610.33, "taker_buy_quote": 2710901.4744 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 748.37, "high": 756.32, "low": 745.2, "close": 755.18, "volume": 6711.716, "close_time": 1754438399999, "quote_volume": 5040185.69883, "trades": 14052, "taker_buy_base": 3345.113, "taker_buy_quote": 2511879.21205 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 755.19, "high": 756.0, "low": 746.32, "close": 748.65, "volume": 3840.953, "close_time": 1754452799999, "quote_volume": 2882121.44971, "trades": 8443, "taker_buy_base": 1777.186, "taker_buy_quote": 1333472.30449 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 748.66, "high": 763.21, "low": 747.34, "close": 763.03, "volume": 6312.06, "close_time": 1754467199999, "quote_volume": 4780589.62165, "trades": 13066, "taker_buy_base": 3294.503, "taker_buy_quote": 2495225.06463 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 763.02, "high": 764.91, "low": 758.83, "close": 762.2, "volume": 5748.245, "close_time": 1754481599999, "quote_volume": 4382648.00142, "trades": 12272, "taker_buy_base": 2899.53, "taker_buy_quote": 2211037.18232 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 762.22, "high": 769.84, "low": 757.78, "close": 769.24, "volume": 7172.905, "close_time": 1754495999999, "quote_volume": 5480164.89737, "trades": 17578, "taker_buy_base": 3856.162, "taker_buy_quote": 2946686.3992 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 769.27, "high": 775.0, "low": 765.81, "close": 773.38, "volume": 9113.702, "close_time": 1754510399999, "quote_volume": 7022725.91182, "trades": 17550, "taker_buy_base": 5791.226, "taker_buy_quote": 4461881.89941 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 773.39, "high": 773.57, "low": 768.08, "close": 769.81, "volume": 2609.285, "close_time": 1754524799999, "quote_volume": 2010902.13555, "trades": 9000, "taker_buy_base": 1390.272, "taker_buy_quote": 1071296.27594 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 769.81, "high": 774.79, "low": 766.0, "close": 766.65, "volume": 3632.159, "close_time": 1754539199999, "quote_volume": 2797395.2178, "trades": 8863, "taker_buy_base": 1767.682, "taker_buy_quote": 1361789.70349 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 766.53, "high": 769.87, "low": 765.19, "close": 768.28, "volume": 8425.078, "close_time": 1754553599999, "quote_volume": 6466059.94569, "trades": 13667, "taker_buy_base": 4228.613, "taker_buy_quote": 3245624.29198 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 768.27, "high": 779.83, "low": 764.47, "close": 777.19, "volume": 10402.339, "close_time": 1754567999999, "quote_volume": 8027781.14904, "trades": 18693, "taker_buy_base": 5836.569, "taker_buy_quote": 4502228.77279 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 777.22, "high": 778.15, "low": 770.93, "close": 775.98, "volume": 9614.802, "close_time": 1754582399999, "quote_volume": 7448075.15178, "trades": 18909, "taker_buy_base": 4948.811, "taker_buy_quote": 3833595.36878 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 775.93, "high": 781.11, "low": 768.32, "close": 781.04, "volume": 5552.784, "close_time": 1754596799999, "quote_volume": 4309790.9585, "trades": 12219, "taker_buy_base": 2838.625, "taker_buy_quote": 2203748.77896 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 781.11, "high": 788.97, "low": 780.55, "close": 788.97, "volume": 5845.222, "close_time": 1754611199999, "quote_volume": 4581654.44025, "trades": 12854, "taker_buy_base": 3326.291, "taker_buy_quote": 2607634.37337 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 788.97, "high": 793.2, "low": 780.92, "close": 786.64, "volume": 9923.327, "close_time": 1754625599999, "quote_volume": 7803136.32392, "trades": 31426, "taker_buy_base": 4924.162, "taker_buy_quote": 3873063.00761 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 786.88, "high": 791.97, "low": 784.18, "close": 789.9, "volume": 4846.627, "close_time": 1754639999999, "quote_volume": 3821148.16456, "trades": 10489, "taker_buy_base": 2026.663, "taker_buy_quote": 1597593.37015 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 789.89, "high": 790.96, "low": 784.31, "close": 789.6, "volume": 3393.984, "close_time": 1754654399999, "quote_volume": 2673274.27937, "trades": 8110, "taker_buy_base": 1613.542, "taker_buy_quote": 1270868.25464 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 789.52, "high": 796.99, "low": 781.75, "close": 785.08, "volume": 7136.082, "close_time": 1754668799999, "quote_volume": 5631970.72936, "trades": 20861, "taker_buy_base": 3592.183, "taker_buy_quote": 2836286.56749 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 785.08, "high": 796.7, "low": 784.68, "close": 795.7, "volume": 5573.063, "close_time": 1754683199999, "quote_volume": 4412665.98802, "trades": 13802, "taker_buy_base": 2991.289, "taker_buy_quote": 2367875.47276 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 795.63, "high": 798.6, "low": 793.0, "close": 793.71, "volume": 3195.3, "close_time": 1754697599999, "quote_volume": 2543491.93668, "trades": 8679, "taker_buy_base": 1714.968, "taker_buy_quote": 1365460.98778 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 793.72, "high": 797.83, "low": 793.01, "close": 797.29, "volume": 2112.298, "close_time": 1754711999999, "quote_volume": 1680927.35212, "trades": 6074, "taker_buy_base": 1007.143, "taker_buy_quote": 801453.29539 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 797.3, "high": 810.61, "low": 796.97, "close": 809.75, "volume": 9129.337, "close_time": 1754726399999, "quote_volume": 7355981.62956, "trades": 19694, "taker_buy_base": 5190.793, "taker_buy_quote": 4180281.15188 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 809.75, "high": 819.2, "low": 806.16, "close": 811.74, "volume": 8339.735, "close_time": 1754740799999, "quote_volume": 6787999.24731, "trades": 18076, "taker_buy_base": 5052.418, "taker_buy_quote": 4113537.08933 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 811.8, "high": 815.71, "low": 805.07, "close": 806.63, "volume": 4232.122, "close_time": 1754755199999, "quote_volume": 3428511.38932, "trades": 12540, "taker_buy_base": 2102.51, "taker_buy_quote": 1703348.52132 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 806.64, "high": 809.12, "low": 803.16, "close": 804.98, "volume": 3627.857, "close_time": 1754769599999, "quote_volume": 2923220.62632, "trades": 11283, "taker_buy_base": 1869.104, "taker_buy_quote": 1506254.76151 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 804.76, "high": 807.91, "low": 798.24, "close": 799.05, "volume": 3928.302, "close_time": 1754783999999, "quote_volume": 3154772.76203, "trades": 13216, "taker_buy_base": 1839.233, "taker_buy_quote": 1477550.66314 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 799.04, "high": 813.24, "low": 799.04, "close": 811.4, "volume": 4223.855, "close_time": 1754798399999, "quote_volume": 3415748.81514, "trades": 11936, "taker_buy_base": 2168.404, "taker_buy_quote": 1752550.83277 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 811.4, "high": 815.7, "low": 798.23, "close": 799.39, "volume": 6031.057, "close_time": 1754812799999, "quote_volume": 4875817.86386, "trades": 17162, "taker_buy_base": 3048.865, "taker_buy_quote": 2463122.60129 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 799.4, "high": 804.8, "low": 792.2, "close": 799.11, "volume": 4996.414, "close_time": 1754827199999, "quote_volume": 3993468.11744, "trades": 15662, "taker_buy_base": 2361.863, "taker_buy_quote": 1889914.84379 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 799.13, "high": 803.84, "low": 795.79, "close": 802.23, "volume": 4657.168, "close_time": 1754841599999, "quote_volume": 3730832.28518, "trades": 11736, "taker_buy_base": 2290.648, "taker_buy_quote": 1835879.95431 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 802.19, "high": 804.9, "low": 800.77, "close": 803.24, "volume": 3601.471, "close_time": 1754855999999, "quote_volume": 2890067.1713, "trades": 9079, "taker_buy_base": 1839.071, "taker_buy_quote": 1476041.16114 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 803.29, "high": 807.43, "low": 799.43, "close": 807.43, "volume": 3022.6, "close_time": 1754870399999, "quote_volume": 2426190.03077, "trades": 9858, "taker_buy_base": 1407.428, "taker_buy_quote": 1129828.55485 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 807.45, "high": 827.67, "low": 806.39, "close": 821.24, "volume": 9997.209, "close_time": 1754884799999, "quote_volume": 8172514.17855, "trades": 31056, "taker_buy_base": 5933.83, "taker_buy_quote": 4853228.57481 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 821.24, "high": 824.63, "low": 809.68, "close": 811.85, "volume": 9691.299, "close_time": 1754899199999, "quote_volume": 7942397.97508, "trades": 22170, "taker_buy_base": 5078.667, "taker_buy_quote": 4164119.00582 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 811.79, "high": 816.8, "low": 794.0, "close": 796.16, "volume": 10650.357, "close_time": 1754913599999, "quote_volume": 8587821.63723, "trades": 24351, "taker_buy_base": 4562.343, "taker_buy_quote": 3684754.21596 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 796.16, "high": 807.51, "low": 792.44, "close": 807.36, "volume": 10033.679, "close_time": 1754927999999, "quote_volume": 8018151.80635, "trades": 24987, "taker_buy_base": 4942.635, "taker_buy_quote": 3952157.26975 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 807.33, "high": 812.27, "low": 801.2, "close": 806.44, "volume": 9754.836, "close_time": 1754942399999, "quote_volume": 7875347.73905, "trades": 20837, "taker_buy_base": 4764.479, "taker_buy_quote": 3845145.29619 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 806.39, "high": 810.68, "low": 797.67, "close": 805.28, "volume": 13881.992, "close_time": 1754956799999, "quote_volume": 11150399.16546, "trades": 32120, "taker_buy_base": 5315.129, "taker_buy_quote": 4269531.43837 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 805.28, "high": 815.3, "low": 803.88, "close": 808.36, "volume": 49682.963, "close_time": 1754971199999, "quote_volume": 40316487.53822, "trades": 138204, "taker_buy_base": 24801.519, "taker_buy_quote": 20124783.06848 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 808.35, "high": 813.49, "low": 803.27, "close": 808.08, "volume": 40257.548, "close_time": 1754985599999, "quote_volume": 32587075.52239, "trades": 190841, "taker_buy_base": 21267.048, "taker_buy_quote": 17213483.17137 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 808.08, "high": 809.2, "low": 797.72, "close": 803.2, "volume": 15390.864, "close_time": 1754999999999, "quote_volume": 12359422.13583, "trades": 71848, "taker_buy_base": 7649.602, "taker_buy_quote": 6141013.27428 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 803.2, "high": 820.96, "low": 800.42, "close": 820.84, "volume": 36220.825, "close_time": 1755014399999, "quote_volume": 29422181.31422, "trades": 116601, "taker_buy_base": 15942.64, "taker_buy_quote": 12948467.2671 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 820.95, "high": 833.02, "low": 820.7, "close": 831.92, "volume": 33119.718, "close_time": 1755028799999, "quote_volume": 27399599.0413, "trades": 114427, "taker_buy_base": 15778.089, "taker_buy_quote": 13053637.85537 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 831.96, "high": 840.08, "low": 830.6, "close": 832.49, "volume": 19069.057, "close_time": 1755043199999, "quote_volume": 15935989.13749, "trades": 56425, "taker_buy_base": 9019.096, "taker_buy_quote": 7536896.32045 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 832.52, "high": 840.86, "low": 828.35, "close": 836.38, "volume": 17084.582, "close_time": 1755057599999, "quote_volume": 14251475.7686, "trades": 54177, "taker_buy_base": 8475.459, "taker_buy_quote": 7070331.76878 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 836.32, "high": 854.4, "low": 832.71, "close": 846.88, "volume": 27612.841, "close_time": 1755071999999, "quote_volume": 23282032.54992, "trades": 96369, "taker_buy_base": 14176.454, "taker_buy_quote": 11953059.37083 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 846.8, "high": 858.63, "low": 844.59, "close": 854.87, "volume": 29567.377, "close_time": 1755086399999, "quote_volume": 25200718.29631, "trades": 91474, "taker_buy_base": 15888.661, "taker_buy_quote": 13537042.07736 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 854.87, "high": 859.08, "low": 838.9, "close": 841.8, "volume": 34143.312, "close_time": 1755100799999, "quote_volume": 29026820.1298, "trades": 110294, "taker_buy_base": 16434.792, "taker_buy_quote": 13974055.41644 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 841.78, "high": 848.91, "low": 837.78, "close": 845.5, "volume": 21270.352, "close_time": 1755115199999, "quote_volume": 17941758.54895, "trades": 67660, "taker_buy_base": 10976.924, "taker_buy_quote": 9258498.91013 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 845.51, "high": 850.65, "low": 839.72, "close": 848.39, "volume": 22940.96, "close_time": 1755129599999, "quote_volume": 19399481.3294, "trades": 55638, "taker_buy_base": 10786.515, "taker_buy_quote": 9120855.14066 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 848.46, "high": 857.29, "low": 843.58, "close": 855.45, "volume": 25316.26, "close_time": 1755143999999, "quote_volume": 21520809.89316, "trades": 52485, "taker_buy_base": 11613.592, "taker_buy_quote": 9873807.47567 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 855.4, "high": 866.16, "low": 850.0, "close": 858.47, "volume": 42494.956, "close_time": 1755158399999, "quote_volume": 36454840.12323, "trades": 115168, "taker_buy_base": 22126.53, "taker_buy_quote": 18985057.28184 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 858.47, "high": 870.14, "low": 855.9, "close": 862.68, "volume": 56143.152, "close_time": 1755172799999, "quote_volume": 48457396.04084, "trades": 129038, "taker_buy_base": 24785.062, "taker_buy_quote": 21382682.46761 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 862.59, "high": 866.07, "low": 817.42, "close": 847.28, "volume": 169444.992, "close_time": 1755187199999, "quote_volume": 142924170.17132, "trades": 335112, "taker_buy_base": 81628.218, "taker_buy_quote": 68857805.045 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 847.34, "high": 848.57, "low": 828.38, "close": 838.65, "volume": 187283.751, "close_time": 1755201599999, "quote_volume": 157016110.47209, "trades": 166786, "taker_buy_base": 93795.963, "taker_buy_quote": 78628904.5243 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 838.68, "high": 843.72, "low": 825.34, "close": 840.97, "volume": 252259.389, "close_time": 1755215999999, "quote_volume": 210851359.58082, "trades": 127407, "taker_buy_base": 126579.046, "taker_buy_quote": 105793721.73363 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 841.09, "high": 850.24, "low": 834.43, "close": 849.41, "volume": 393310.026, "close_time": 1755230399999, "quote_volume": 331638055.47241, "trades": 162704, "taker_buy_base": 197196.138, "taker_buy_quote": 166270203.68473 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 849.49, "high": 854.39, "low": 845.96, "close": 848.66, "volume": 616021.344, "close_time": 1755244799999, "quote_volume": 524401720.861, "trades": 228291, "taker_buy_base": 307044.155, "taker_buy_quote": 261371208.57962 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 848.65, "high": 853.37, "low": 841.92, "close": 844.36, "volume": 108284.198, "close_time": 1755259199999, "quote_volume": 91765726.75855, "trades": 80239, "taker_buy_base": 54522.334, "taker_buy_quote": 46204051.45701 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 844.25, "high": 848.18, "low": 815.8, "close": 819.14, "volume": 47370.096, "close_time": 1755273599999, "quote_volume": 39476451.55251, "trades": 110727, "taker_buy_base": 24671.278, "taker_buy_quote": 20566888.6573 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 819.02, "high": 826.57, "low": 811.0, "close": 821.23, "volume": 27821.654, "close_time": 1755287999999, "quote_volume": 22805482.51938, "trades": 59426, "taker_buy_base": 13585.831, "taker_buy_quote": 11141396.66473 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 821.27, "high": 832.69, "low": 819.56, "close": 828.31, "volume": 13202.79, "close_time": 1755302399999, "quote_volume": 10914373.14239, "trades": 37922, "taker_buy_base": 6576.729, "taker_buy_quote": 5437574.12935 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 828.31, "high": 837.76, "low": 826.6, "close": 832.41, "volume": 15343.811, "close_time": 1755316799999, "quote_volume": 12790586.18117, "trades": 40078, "taker_buy_base": 8011.243, "taker_buy_quote": 6677629.46396 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 832.56, "high": 837.76, "low": 830.88, "close": 836.09, "volume": 10235.702, "close_time": 1755331199999, "quote_volume": 8545400.69058, "trades": 27933, "taker_buy_base": 5165.697, "taker_buy_quote": 4312618.1741 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 836.21, "high": 837.04, "low": 826.72, "close": 827.2, "volume": 13663.308, "close_time": 1755345599999, "quote_volume": 11363313.84879, "trades": 35177, "taker_buy_base": 6860.127, "taker_buy_quote": 5704059.1244 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 827.24, "high": 836.17, "low": 825.68, "close": 832.28, "volume": 14230.969, "close_time": 1755359999999, "quote_volume": 11836258.38667, "trades": 35968, "taker_buy_base": 6772.259, "taker_buy_quote": 5631947.87349 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 832.23, "high": 836.97, "low": 831.8, "close": 834.91, "volume": 8849.59, "close_time": 1755374399999, "quote_volume": 7385765.75627, "trades": 22408, "taker_buy_base": 4542.688, "taker_buy_quote": 3791185.10782 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 834.9, "high": 840.0, "low": 833.9, "close": 839.17, "volume": 7333.503, "close_time": 1755388799999, "quote_volume": 6134478.5024, "trades": 17549, "taker_buy_base": 3668.711, "taker_buy_quote": 3068735.29934 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 839.31, "high": 852.11, "low": 838.61, "close": 845.18, "volume": 20353.144, "close_time": 1755403199999, "quote_volume": 17217257.81947, "trades": 55504, "taker_buy_base": 10068.987, "taker_buy_quote": 8518210.07719 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 845.18, "high": 856.37, "low": 844.96, "close": 854.72, "volume": 18137.677, "close_time": 1755417599999, "quote_volume": 15435025.74735, "trades": 39227, "taker_buy_base": 8718.209, "taker_buy_quote": 7418170.6972 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 854.76, "high": 864.52, "low": 852.22, "close": 862.0, "volume": 26364.878, "close_time": 1755431999999, "quote_volume": 22677384.09663, "trades": 56369, "taker_buy_base": 14327.392, "taker_buy_quote": 12322146.67511 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 862.05, "high": 862.72, "low": 855.65, "close": 860.56, "volume": 18691.639, "close_time": 1755446399999, "quote_volume": 16063481.12519, "trades": 40021, "taker_buy_base": 8192.118, "taker_buy_quote": 7039678.47745 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 860.55, "high": 861.9, "low": 848.88, "close": 851.76, "volume": 17358.255, "close_time": 1755460799999, "quote_volume": 14850286.54098, "trades": 43408, "taker_buy_base": 7937.973, "taker_buy_quote": 6791813.12397 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 851.69, "high": 859.56, "low": 851.15, "close": 856.03, "volume": 14692.613, "close_time": 1755475199999, "quote_volume": 12573725.72317, "trades": 32206, "taker_buy_base": 7131.937, "taker_buy_quote": 6103584.8357 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 855.99, "high": 859.16, "low": 832.2, "close": 836.38, "volume": 39186.749, "close_time": 1755489599999, "quote_volume": 33099009.27196, "trades": 88000, "taker_buy_base": 19452.825, "taker_buy_quote": 16425059.87787 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 836.37, "high": 840.52, "low": 825.52, "close": 830.71, "volume": 21757.819, "close_time": 1755503999999, "quote_volume": 18109413.00695, "trades": 58635, "taker_buy_base": 11397.067, "taker_buy_quote": 9489668.46552 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 830.62, "high": 838.04, "low": 828.91, "close": 831.99, "volume": 20409.791, "close_time": 1755518399999, "quote_volume": 16992274.73871, "trades": 51653, "taker_buy_base": 9884.432, "taker_buy_quote": 8229580.82373 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 831.92, "high": 842.96, "low": 831.05, "close": 842.29, "volume": 23920.018, "close_time": 1755532799999, "quote_volume": 20031229.18983, "trades": 57233, "taker_buy_base": 11712.461, "taker_buy_quote": 9809446.95359 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 842.22, "high": 848.66, "low": 838.88, "close": 845.38, "volume": 17499.213, "close_time": 1755547199999, "quote_volume": 14767069.40172, "trades": 42604, "taker_buy_base": 8991.476, "taker_buy_quote": 7586231.60833 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 845.44, "high": 856.36, "low": 842.98, "close": 847.59, "volume": 13792.514, "close_time": 1755561599999, "quote_volume": 11722517.51552, "trades": 42407, "taker_buy_base": 6213.549, "taker_buy_quote": 5277887.77346 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 847.59, "high": 852.47, "low": 840.42, "close": 842.39, "volume": 26033.238, "close_time": 1755575999999, "quote_volume": 22046940.18287, "trades": 69350, "taker_buy_base": 11346.048, "taker_buy_quote": 9605877.08696 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 842.29, "high": 850.24, "low": 835.84, "close": 838.74, "volume": 21168.602, "close_time": 1755590399999, "quote_volume": 17842619.9527, "trades": 53179, "taker_buy_base": 10682.808, "taker_buy_quote": 9001107.45101 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 838.83, "high": 848.76, "low": 836.24, "close": 846.75, "volume": 14447.733, "close_time": 1755604799999, "quote_volume": 12187552.37164, "trades": 40307, "taker_buy_base": 7328.582, "taker_buy_quote": 6181527.0447 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 846.81, "high": 848.18, "low": 829.63, "close": 832.38, "volume": 30055.815, "close_time": 1755619199999, "quote_volume": 25183916.26859, "trades": 71504, "taker_buy_base": 13891.22, "taker_buy_quote": 11640759.84473 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 832.38, "high": 835.21, "low": 824.84, "close": 832.88, "volume": 20265.383, "close_time": 1755633599999, "quote_volume": 16827284.88101, "trades": 56318, "taker_buy_base": 9680.15, "taker_buy_quote": 8036814.35661 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 832.82, "high": 837.38, "low": 822.94, "close": 824.05, "volume": 14411.255, "close_time": 1755647999999, "quote_volume": 11986636.73947, "trades": 44657, "taker_buy_base": 6588.559, "taker_buy_quote": 5478602.09009 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 824.07, "high": 840.09, "low": 818.47, "close": 836.72, "volume": 21597.585, "close_time": 1755662399999, "quote_volume": 17878246.86678, "trades": 61336, "taker_buy_base": 10817.45, "taker_buy_quote": 8954952.37846 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 836.75, "high": 837.8, "low": 832.54, "close": 834.52, "volume": 10053.465, "close_time": 1755676799999, "quote_volume": 8401922.62302, "trades": 26866, "taker_buy_base": 4947.279, "taker_buy_quote": 4134487.32698 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 834.52, "high": 837.4, "low": 826.08, "close": 831.12, "volume": 27668.118, "close_time": 1755691199999, "quote_volume": 23047366.32287, "trades": 53207, "taker_buy_base": 14277.344, "taker_buy_quote": 11896054.03163 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 831.12, "high": 837.72, "low": 818.86, "close": 832.87, "volume": 21907.674, "close_time": 1755705599999, "quote_volume": 18167105.53444, "trades": 70393, "taker_buy_base": 11183.65, "taker_buy_quote": 9276649.444 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 833.03, "high": 870.49, "low": 832.97, "close": 869.16, "volume": 56094.733, "close_time": 1755719999999, "quote_volume": 48005432.08968, "trades": 107371, "taker_buy_base": 20331.281, "taker_buy_quote": 17358972.53187 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 869.12, "high": 881.27, "low": 866.48, "close": 869.16, "volume": 32050.4, "close_time": 1755734399999, "quote_volume": 28021315.90708, "trades": 69780, "taker_buy_base": 16101.553, "taker_buy_quote": 14078850.59341 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 869.15, "high": 884.03, "low": 866.16, "close": 866.26, "volume": 44335.539, "close_time": 1755748799999, "quote_volume": 38817237.89117, "trades": 72047, "taker_buy_base": 26631.644, "taker_buy_quote": 23339798.41025 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 866.28, "high": 866.72, "low": 857.7, "close": 862.54, "volume": 24766.692, "close_time": 1755763199999, "quote_volume": 21358644.17916, "trades": 47913, "taker_buy_base": 13510.681, "taker_buy_quote": 11654423.72082 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 862.46, "high": 864.52, "low": 848.64, "close": 851.18, "volume": 40733.56, "close_time": 1755777599999, "quote_volume": 34720343.74786, "trades": 68686, "taker_buy_base": 27347.054, "taker_buy_quote": 23294227.37966 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 851.1, "high": 856.64, "low": 840.98, "close": 841.95, "volume": 28868.101, "close_time": 1755791999999, "quote_volume": 24526695.89867, "trades": 69449, "taker_buy_base": 14458.001, "taker_buy_quote": 12285142.4057 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 841.89, "high": 844.68, "low": 834.68, "close": 836.33, "volume": 21647.357, "close_time": 1755806399999, "quote_volume": 18173792.55228, "trades": 54412, "taker_buy_base": 10707.34, "taker_buy_quote": 8989763.78008 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 836.35, "high": 842.8, "low": 833.22, "close": 839.4, "volume": 10427.231, "close_time": 1755820799999, "quote_volume": 8743848.84959, "trades": 32754, "taker_buy_base": 5532.738, "taker_buy_quote": 4639178.88843 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 839.41, "high": 853.31, "low": 838.98, "close": 845.59, "volume": 20910.65, "close_time": 1755835199999, "quote_volume": 17691986.17937, "trades": 47892, "taker_buy_base": 9284.156, "taker_buy_quote": 7853625.74544 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 845.6, "high": 854.4, "low": 845.51, "close": 850.86, "volume": 13542.822, "close_time": 1755849599999, "quote_volume": 11515606.67899, "trades": 40519, "taker_buy_base": 6126.719, "taker_buy_quote": 5209028.52869 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 850.85, "high": 855.2, "low": 844.03, "close": 848.96, "volume": 19756.273, "close_time": 1755863999999, "quote_volume": 16779660.33955, "trades": 43138, "taker_buy_base": 10053.311, "taker_buy_quote": 8539343.43479 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 848.96, "high": 882.31, "low": 842.5, "close": 876.18, "volume": 75503.936, "close_time": 1755878399999, "quote_volume": 65214079.77772, "trades": 146038, "taker_buy_base": 38832.379, "taker_buy_quote": 33550498.97 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 876.3, "high": 898.84, "low": 876.16, "close": 894.73, "volume": 60899.527, "close_time": 1755892799999, "quote_volume": 54203902.21007, "trades": 100597, "taker_buy_base": 37039.633, "taker_buy_quote": 32962444.07665 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 894.71, "high": 899.99, "low": 892.12, "close": 899.79, "volume": 28334.574, "close_time": 1755907199999, "quote_volume": 25426606.66354, "trades": 61520, "taker_buy_base": 17393.961, "taker_buy_quote": 15614430.45369 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 899.91, "high": 899.99, "low": 875.45, "close": 882.6, "volume": 27954.486, "close_time": 1755921599999, "quote_volume": 24784839.59181, "trades": 63130, "taker_buy_base": 13314.736, "taker_buy_quote": 11804841.87727 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 882.48, "high": 893.02, "low": 882.21, "close": 887.14, "volume": 18270.033, "close_time": 1755935999999, "quote_volume": 16232074.41015, "trades": 44780, "taker_buy_base": 9487.748, "taker_buy_quote": 8429016.42409 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 887.25, "high": 898.0, "low": 883.75, "close": 888.29, "volume": 19530.914, "close_time": 1755950399999, "quote_volume": 17384665.01711, "trades": 63220, "taker_buy_base": 10374.998, "taker_buy_quote": 9236941.05908 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 888.27, "high": 893.9, "low": 885.04, "close": 888.43, "volume": 18050.75, "close_time": 1755964799999, "quote_volume": 16067885.21037, "trades": 53489, "taker_buy_base": 9515.542, "taker_buy_quote": 8470318.82084 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 888.44, "high": 889.65, "low": 878.8, "close": 883.17, "volume": 18082.834, "close_time": 1755979199999, "quote_volume": 15969252.21771, "trades": 42904, "taker_buy_base": 9046.681, "taker_buy_quote": 7989373.64105 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 883.1, "high": 883.86, "low": 877.98, "close": 880.16, "volume": 9060.362, "close_time": 1755993599999, "quote_volume": 7983772.49409, "trades": 26060, "taker_buy_base": 4522.992, "taker_buy_quote": 3986103.86576 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 880.2, "high": 886.47, "low": 874.19, "close": 878.36, "volume": 16512.917, "close_time": 1756007999999, "quote_volume": 14544698.04614, "trades": 44775, "taker_buy_base": 8495.57, "taker_buy_quote": 7482907.77647 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 878.43, "high": 882.05, "low": 870.01, "close": 870.16, "volume": 26301.345, "close_time": 1756022399999, "quote_volume": 23015645.72638, "trades": 45701, "taker_buy_base": 17780.974, "taker_buy_quote": 15559356.64963 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 870.13, "high": 872.0, "low": 859.07, "close": 861.35, "volume": 43787.675, "close_time": 1756036799999, "quote_volume": 37870627.32946, "trades": 64937, "taker_buy_base": 26312.723, "taker_buy_quote": 22755195.6903 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 861.32, "high": 872.32, "low": 859.56, "close": 867.29, "volume": 26314.65, "close_time": 1756051199999, "quote_volume": 22763224.21619, "trades": 51045, "taker_buy_base": 13994.525, "taker_buy_quote": 12106236.50909 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 867.25, "high": 883.12, "low": 859.14, "close": 869.41, "volume": 55145.908, "close_time": 1756065599999, "quote_volume": 48057205.30875, "trades": 92898, "taker_buy_base": 27260.042, "taker_buy_quote": 23760590.96529 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 869.5, "high": 880.37, "low": 860.08, "close": 876.63, "volume": 43560.604, "close_time": 1756079999999, "quote_volume": 37963875.39744, "trades": 82505, "taker_buy_base": 21600.768, "taker_buy_quote": 18827037.9492 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 876.53, "high": 880.72, "low": 865.6, "close": 876.0, "volume": 29443.169, "close_time": 1756094399999, "quote_volume": 25768467.49905, "trades": 59661, "taker_buy_base": 14302.755, "taker_buy_quote": 12516433.90519 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 876.18, "high": 879.62, "low": 856.84, "close": 858.45, "volume": 36488.815, "close_time": 1756108799999, "quote_volume": 31718877.26433, "trades": 74499, "taker_buy_base": 17135.782, "taker_buy_quote": 14901927.20583 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 858.59, "high": 864.07, "low": 850.34, "close": 854.38, "volume": 33134.174, "close_time": 1756123199999, "quote_volume": 28376363.88041, "trades": 66276, "taker_buy_base": 16819.296, "taker_buy_quote": 14403601.31494 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 854.33, "high": 871.67, "low": 853.76, "close": 863.55, "volume": 51085.848, "close_time": 1756137599999, "quote_volume": 44100467.73284, "trades": 83357, "taker_buy_base": 24722.087, "taker_buy_quote": 21334659.10647 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 863.64, "high": 870.45, "low": 853.29, "close": 854.04, "volume": 49573.125, "close_time": 1756151999999, "quote_volume": 42818981.03915, "trades": 67956, "taker_buy_base": 22554.603, "taker_buy_quote": 19481878.92643 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 854.14, "high": 857.64, "low": 833.02, "close": 839.55, "volume": 84430.95, "close_time": 1756166399999, "quote_volume": 71230295.35769, "trades": 111099, "taker_buy_base": 37520.729, "taker_buy_quote": 31660382.2782 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 839.69, "high": 849.88, "low": 830.13, "close": 844.77, "volume": 50046.798, "close_time": 1756180799999, "quote_volume": 42036529.37105, "trades": 67418, "taker_buy_base": 24445.178, "taker_buy_quote": 20532890.3451 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 844.82, "high": 847.94, "low": 839.31, "close": 842.89, "volume": 23650.374, "close_time": 1756195199999, "quote_volume": 19965927.39189, "trades": 39135, "taker_buy_base": 10648.173, "taker_buy_quote": 8990315.86248 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 842.89, "high": 845.4, "low": 839.54, "close": 841.91, "volume": 18527.581, "close_time": 1756209599999, "quote_volume": 15616985.7151, "trades": 30206, "taker_buy_base": 8869.812, "taker_buy_quote": 7476758.10633 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 842.01, "high": 854.17, "low": 839.04, "close": 849.73, "volume": 66489.212, "close_time": 1756223999999, "quote_volume": 56338016.78011, "trades": 79157, "taker_buy_base": 32206.131, "taker_buy_quote": 27290296.90591 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 849.77, "high": 861.39, "low": 849.44, "close": 860.9, "volume": 33948.596, "close_time": 1756238399999, "quote_volume": 29007334.52938, "trades": 48491, "taker_buy_base": 16478.554, "taker_buy_quote": 14081589.74609 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 860.81, "high": 868.22, "low": 859.96, "close": 863.93, "volume": 26542.061, "close_time": 1756252799999, "quote_volume": 22919472.17606, "trades": 40180, "taker_buy_base": 12019.433, "taker_buy_quote": 10380862.29156 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 863.91, "high": 865.94, "low": 857.64, "close": 862.24, "volume": 26396.176, "close_time": 1756267199999, "quote_volume": 22739622.07293, "trades": 39512, "taker_buy_base": 12892.799, "taker_buy_quote": 11108116.56369 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 862.34, "high": 866.95, "low": 856.42, "close": 857.51, "volume": 20718.088, "close_time": 1756281599999, "quote_volume": 17857319.04924, "trades": 32632, "taker_buy_base": 10184.959, "taker_buy_quote": 8779347.03486 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 857.58, "high": 860.29, "low": 853.04, "close": 859.41, "volume": 18584.239, "close_time": 1756295999999, "quote_volume": 15934741.6432, "trades": 28444, "taker_buy_base": 9020.072, "taker_buy_quote": 7734880.15979 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 859.44, "high": 866.36, "low": 856.13, "close": 865.12, "volume": 50100.38, "close_time": 1756310399999, "quote_volume": 43142297.53994, "trades": 59551, "taker_buy_base": 23513.589, "taker_buy_quote": 20248464.86634 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 865.19, "high": 867.44, "low": 858.65, "close": 860.86, "volume": 29699.028, "close_time": 1756324799999, "quote_volume": 25656938.45214, "trades": 45302, "taker_buy_base": 13739.509, "taker_buy_quote": 11869179.62872 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 860.91, "high": 866.1, "low": 854.13, "close": 855.32, "volume": 53102.978, "close_time": 1756339199999, "quote_volume": 45699620.24651, "trades": 72676, "taker_buy_base": 25429.921, "taker_buy_quote": 21885895.28904 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 855.38, "high": 864.68, "low": 850.95, "close": 864.37, "volume": 34164.742, "close_time": 1756353599999, "quote_volume": 29255249.09163, "trades": 63011, "taker_buy_base": 17020.099, "taker_buy_quote": 14577133.97175 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 864.37, "high": 872.89, "low": 863.1, "close": 869.44, "volume": 32579.185, "close_time": 1756367999999, "quote_volume": 28318123.20726, "trades": 56016, "taker_buy_base": 16300.213, "taker_buy_quote": 14168219.82553 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 869.29, "high": 874.57, "low": 865.22, "close": 874.38, "volume": 23530.574, "close_time": 1756382399999, "quote_volume": 20469241.93455, "trades": 42036, "taker_buy_base": 11825.814, "taker_buy_quote": 10287674.63724 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 874.38, "high": 879.67, "low": 866.7, "close": 869.89, "volume": 56780.043, "close_time": 1756396799999, "quote_volume": 49604420.34121, "trades": 76904, "taker_buy_base": 27414.051, "taker_buy_quote": 23949488.85727 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 869.84, "high": 881.59, "low": 863.71, "close": 868.88, "volume": 56767.768, "close_time": 1756411199999, "quote_volume": 49609455.7822, "trades": 92624, "taker_buy_base": 28218.858, "taker_buy_quote": 24661896.63778 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 868.99, "high": 877.33, "low": 868.04, "close": 873.64, "volume": 17319.488, "close_time": 1756425599999, "quote_volume": 15114549.03667, "trades": 40760, "taker_buy_base": 8216.058, "taker_buy_quote": 7170043.24957 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 873.6, "high": 878.23, "low": 872.02, "close": 873.43, "volume": 26033.961, "close_time": 1756439999999, "quote_volume": 22769913.83438, "trades": 46729, "taker_buy_base": 12537.054, "taker_buy_quote": 10965293.17767 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 873.48, "high": 874.04, "low": 855.83, "close": 857.43, "volume": 20883.055, "close_time": 1756454399999, "quote_volume": 18080000.94515, "trades": 54476, "taker_buy_base": 9683.304, "taker_buy_quote": 8385580.3402 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 857.41, "high": 861.09, "low": 850.36, "close": 854.88, "volume": 30593.951, "close_time": 1756468799999, "quote_volume": 26189818.14117, "trades": 52677, "taker_buy_base": 15169.903, "taker_buy_quote": 12987197.79681 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 854.86, "high": 865.54, "low": 852.24, "close": 858.48, "volume": 71710.425, "close_time": 1756483199999, "quote_volume": 61635594.30181, "trades": 91466, "taker_buy_base": 35327.218, "taker_buy_quote": 30363421.61935 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 858.42, "high": 860.96, "low": 852.92, "close": 858.31, "volume": 39404.812, "close_time": 1756497599999, "quote_volume": 33766390.67071, "trades": 51185, "taker_buy_base": 18842.067, "taker_buy_quote": 16146640.65837 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 858.4, "high": 864.13, "low": 853.17, "close": 862.53, "volume": 23573.912, "close_time": 1756511999999, "quote_volume": 20229686.48262, "trades": 36446, "taker_buy_base": 11703.273, "taker_buy_quote": 10043545.18729 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 862.41, "high": 862.58, "low": 852.22, "close": 860.56, "volume": 23057.465, "close_time": 1756526399999, "quote_volume": 19785675.79696, "trades": 38587, "taker_buy_base": 11245.715, "taker_buy_quote": 9650324.04095 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 860.56, "high": 862.48, "low": 857.19, "close": 860.64, "volume": 13053.672, "close_time": 1756540799999, "quote_volume": 11225108.83688, "trades": 29419, "taker_buy_base": 6516.681, "taker_buy_quote": 5603918.37531 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 860.56, "high": 861.52, "low": 858.41, "close": 860.42, "volume": 10410.061, "close_time": 1756555199999, "quote_volume": 8953254.4507, "trades": 22175, "taker_buy_base": 5300.767, "taker_buy_quote": 4558882.10773 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 860.4, "high": 860.45, "low": 851.71, "close": 859.23, "volume": 17640.034, "close_time": 1756569599999, "quote_volume": 15093762.02529, "trades": 33051, "taker_buy_base": 8795.173, "taker_buy_quote": 7525616.45733 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 859.23, "high": 859.45, "low": 856.3, "close": 859.08, "volume": 10665.619, "close_time": 1756583999999, "quote_volume": 9152943.01266, "trades": 22029, "taker_buy_base": 5230.382, "taker_buy_quote": 4488519.58782 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 859.12, "high": 864.23, "low": 857.1, "close": 862.2, "volume": 11086.339, "close_time": 1756598399999, "quote_volume": 9536907.78277, "trades": 20389, "taker_buy_base": 5908.898, "taker_buy_quote": 5082849.50163 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 862.23, "high": 864.69, "low": 859.43, "close": 863.23, "volume": 15760.955, "close_time": 1756612799999, "quote_volume": 13594626.59141, "trades": 30946, "taker_buy_base": 7882.031, "taker_buy_quote": 6798675.26715 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 863.31, "high": 863.49, "low": 857.99, "close": 858.67, "volume": 10704.424, "close_time": 1756627199999, "quote_volume": 9206830.81251, "trades": 22477, "taker_buy_base": 5131.888, "taker_buy_quote": 4414251.61252 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 858.68, "high": 861.68, "low": 857.08, "close": 860.16, "volume": 6169.054, "close_time": 1756641599999, "quote_volume": 5303119.18731, "trades": 19047, "taker_buy_base": 3065.251, "taker_buy_quote": 2635075.32205 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 860.16, "high": 862.28, "low": 859.16, "close": 861.98, "volume": 7836.015, "close_time": 1756655999999, "quote_volume": 6743495.15956, "trades": 24815, "taker_buy_base": 3810.295, "taker_buy_quote": 3279160.6767 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 862.02, "high": 867.46, "low": 861.18, "close": 864.84, "volume": 12329.604, "close_time": 1756670399999, "quote_volume": 10665237.20289, "trades": 34679, "taker_buy_base": 6378.05, "taker_buy_quote": 5517190.56864 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 864.88, "high": 868.1, "low": 857.3, "close": 857.83, "volume": 12045.91, "close_time": 1756684799999, "quote_volume": 10405353.37175, "trades": 29823, "taker_buy_base": 5601.201, "taker_buy_quote": 4836536.47601 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 857.76, "high": 865.94, "low": 853.84, "close": 856.62, "volume": 29499.213, "close_time": 1756699199999, "quote_volume": 25324633.57158, "trades": 53945, "taker_buy_base": 15008.474, "taker_buy_quote": 12882948.29588 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 856.51, "high": 867.48, "low": 849.48, "close": 865.78, "volume": 21828.876, "close_time": 1756713599999, "quote_volume": 18695834.77361, "trades": 47237, "taker_buy_base": 10353.1, "taker_buy_quote": 8866436.44249 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 865.61, "high": 869.31, "low": 851.0, "close": 852.35, "volume": 33098.339, "close_time": 1756727999999, "quote_volume": 28457171.6739, "trades": 58924, "taker_buy_base": 15890.629, "taker_buy_quote": 13665180.17944 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 852.35, "high": 855.37, "low": 844.28, "close": 847.28, "volume": 27093.216, "close_time": 1756742399999, "quote_volume": 23066386.90741, "trades": 48328, "taker_buy_base": 13365.036, "taker_buy_quote": 11378395.15593 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 847.23, "high": 849.64, "low": 843.92, "close": 849.55, "volume": 20728.972, "close_time": 1756756799999, "quote_volume": 17552851.03917, "trades": 35181, "taker_buy_base": 10287.652, "taker_buy_quote": 8711268.15349 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 849.5, "high": 849.65, "low": 839.68, "close": 845.91, "volume": 40696.656, "close_time": 1756771199999, "quote_volume": 34344666.09418, "trades": 60622, "taker_buy_base": 19074.892, "taker_buy_quote": 16096488.70403 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 845.91, "high": 854.48, "low": 843.45, "close": 852.55, "volume": 23072.819, "close_time": 1756785599999, "quote_volume": 19598175.65212, "trades": 32984, "taker_buy_base": 11226.55, "taker_buy_quote": 9537465.83358 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 852.57, "high": 855.96, "low": 850.65, "close": 855.2, "volume": 29720.844, "close_time": 1756799999999, "quote_volume": 25386190.14852, "trades": 26100, "taker_buy_base": 14235.792, "taker_buy_quote": 12159980.45163 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 855.26, "high": 856.83, "low": 846.87, "close": 847.88, "volume": 61057.754, "close_time": 1756814399999, "quote_volume": 52088495.05297, "trades": 47176, "taker_buy_base": 30093.031, "taker_buy_quote": 25671093.14814 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 847.84, "high": 852.65, "low": 840.81, "close": 846.94, "volume": 71690.516, "close_time": 1756828799999, "quote_volume": 60726332.80572, "trades": 58318, "taker_buy_base": 35682.612, "taker_buy_quote": 30223096.86615 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 847.0, "high": 851.56, "low": 845.85, "close": 850.01, "volume": 22965.937, "close_time": 1756843199999, "quote_volume": 19498581.08242, "trades": 28617, "taker_buy_base": 11216.666, "taker_buy_quote": 9523955.90832 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 849.96, "high": 854.11, "low": 849.45, "close": 851.94, "volume": 21022.646, "close_time": 1756857599999, "quote_volume": 17912987.15991, "trades": 27977, "taker_buy_base": 10034.5, "taker_buy_quote": 8550498.59357 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 852.0, "high": 854.2, "low": 848.94, "close": 851.8, "volume": 17581.627, "close_time": 1756871999999, "quote_volume": 14977366.03241, "trades": 23469, "taker_buy_base": 8495.617, "taker_buy_quote": 7237375.8575 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 851.6, "high": 854.87, "low": 849.36, "close": 854.76, "volume": 14083.388, "close_time": 1756886399999, "quote_volume": 11995009.31163, "trades": 22287, "taker_buy_base": 6417.442, "taker_buy_quote": 5466384.31819 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 854.69, "high": 855.48, "low": 852.15, "close": 854.23, "volume": 11871.613, "close_time": 1756900799999, "quote_volume": 10138885.02071, "trades": 21179, "taker_buy_base": 5961.263, "taker_buy_quote": 5091461.36745 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 854.25, "high": 864.35, "low": 852.15, "close": 860.59, "volume": 27792.431, "close_time": 1756915199999, "quote_volume": 23847250.22028, "trades": 37609, "taker_buy_base": 13249.173, "taker_buy_quote": 11369662.90752 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 860.6, "high": 862.7, "low": 856.9, "close": 857.28, "volume": 18551.922, "close_time": 1756929599999, "quote_volume": 15953439.40944, "trades": 31693, "taker_buy_base": 9498.218, "taker_buy_quote": 8168097.84359 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 857.4, "high": 857.64, "low": 852.7, "close": 855.08, "volume": 15891.39, "close_time": 1756943999999, "quote_volume": 13586162.97669, "trades": 29523, "taker_buy_base": 8148.919, "taker_buy_quote": 6966800.63191 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 855.06, "high": 857.16, "low": 848.57, "close": 849.1, "volume": 18038.082, "close_time": 1756958399999, "quote_volume": 15387913.61926, "trades": 25092, "taker_buy_base": 8783.399, "taker_buy_quote": 7493511.87744 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 849.07, "high": 850.05, "low": 844.75, "close": 847.91, "volume": 24931.104, "close_time": 1756972799999, "quote_volume": 21130466.01732, "trades": 32836, "taker_buy_base": 12227.287, "taker_buy_quote": 10363313.25865 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 847.95, "high": 850.15, "low": 847.14, "close": 848.02, "volume": 18579.208, "close_time": 1756987199999, "quote_volume": 15767145.63333, "trades": 27808, "taker_buy_base": 9458.149, "taker_buy_quote": 8026709.02851 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 848.01, "high": 850.0, "low": 842.87, "close": 844.38, "volume": 26854.403, "close_time": 1757001599999, "quote_volume": 22741708.42321, "trades": 33110, "taker_buy_base": 13792.425, "taker_buy_quote": 11680721.32151 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 844.38, "high": 846.81, "low": 841.12, "close": 843.66, "volume": 20727.063, "close_time": 1757015999999, "quote_volume": 17502125.64558, "trades": 25792, "taker_buy_base": 10363.79, "taker_buy_quote": 8751693.47223 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 843.65, "high": 849.96, "low": 843.22, "close": 843.74, "volume": 13323.966, "close_time": 1757030399999, "quote_volume": 11277928.26592, "trades": 20355, "taker_buy_base": 6502.22, "taker_buy_quote": 5503712.27675 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 843.71, "high": 848.01, "low": 842.35, "close": 846.03, "volume": 16170.65, "close_time": 1757044799999, "quote_volume": 13672680.61783, "trades": 22892, "taker_buy_base": 8123.237, "taker_buy_quote": 6868747.1504 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 846.06, "high": 851.32, "low": 843.71, "close": 850.73, "volume": 17633.938, "close_time": 1757059199999, "quote_volume": 14948061.90201, "trades": 23350, "taker_buy_base": 8716.809, "taker_buy_quote": 7389997.47737 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 850.83, "high": 851.18, "low": 847.68, "close": 851.01, "volume": 16104.132, "close_time": 1757073599999, "quote_volume": 13682337.94201, "trades": 20640, "taker_buy_base": 7935.799, "taker_buy_quote": 6742594.65425 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 850.98, "high": 857.9, "low": 844.21, "close": 849.02, "volume": 55402.262, "close_time": 1757087999999, "quote_volume": 47135033.72786, "trades": 58528, "taker_buy_base": 27900.837, "taker_buy_quote": 23738254.38636 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 848.9, "high": 851.86, "low": 848.5, "close": 851.12, "volume": 22127.342, "close_time": 1757102399999, "quote_volume": 18802870.82071, "trades": 24514, "taker_buy_base": 11082.396, "taker_buy_quote": 9417753.15785 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 851.06, "high": 852.61, "low": 849.0, "close": 850.19, "volume": 19677.638, "close_time": 1757116799999, "quote_volume": 16736575.62513, "trades": 22421, "taker_buy_base": 9780.751, "taker_buy_quote": 8320078.93751 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 850.19, "high": 859.76, "low": 849.52, "close": 858.3, "volume": 20589.204, "close_time": 1757131199999, "quote_volume": 17601000.44401, "trades": 31683, "taker_buy_base": 10235.37, "taker_buy_quote": 8750546.89863 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 858.25, "high": 860.06, "low": 855.98, "close": 859.6, "volume": 17574.853, "close_time": 1757145599999, "quote_volume": 15081894.29553, "trades": 25624, "taker_buy_base": 8866.441, "taker_buy_quote": 7608690.26756 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 859.6, "high": 862.03, "low": 856.51, "close": 861.17, "volume": 20490.191, "close_time": 1757159999999, "quote_volume": 17604018.01118, "trades": 35907, "taker_buy_base": 10140.432, "taker_buy_quote": 8712336.33734 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 861.22, "high": 865.36, "low": 859.01, "close": 859.68, "volume": 17629.655, "close_time": 1757174399999, "quote_volume": 15198491.81069, "trades": 31097, "taker_buy_base": 9145.324, "taker_buy_quote": 7884265.35503 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 859.71, "high": 861.95, "low": 857.61, "close": 858.08, "volume": 15431.608, "close_time": 1757188799999, "quote_volume": 13266877.71327, "trades": 27014, "taker_buy_base": 7826.088, "taker_buy_quote": 6728533.64572 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 858.02, "high": 863.6, "low": 856.75, "close": 861.26, "volume": 9297.136, "close_time": 1757203199999, "quote_volume": 7995556.6718, "trades": 18204, "taker_buy_base": 4535.2, "taker_buy_quote": 3899939.48556 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 861.27, "high": 868.6, "low": 860.88, "close": 866.39, "volume": 14735.61, "close_time": 1757217599999, "quote_volume": 12735942.40664, "trades": 27924, "taker_buy_base": 7730.05, "taker_buy_quote": 6681376.94413 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 866.39, "high": 868.33, "low": 864.76, "close": 867.9, "volume": 9993.801, "close_time": 1757231999999, "quote_volume": 8661679.24214, "trades": 20906, "taker_buy_base": 5227.396, "taker_buy_quote": 4530786.11037 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 867.82, "high": 874.57, "low": 867.47, "close": 873.7, "volume": 18277.161, "close_time": 1757246399999, "quote_volume": 15933904.31583, "trades": 28727, "taker_buy_base": 9079.662, "taker_buy_quote": 7915584.72078 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 873.77, "high": 875.59, "low": 869.68, "close": 874.77, "volume": 14493.466, "close_time": 1757260799999, "quote_volume": 12653146.89899, "trades": 24685, "taker_buy_base": 7325.087, "taker_buy_quote": 6395306.49211 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 874.72, "high": 876.77, "low": 872.44, "close": 875.52, "volume": 12439.774, "close_time": 1757275199999, "quote_volume": 10878893.71535, "trades": 24168, "taker_buy_base": 6079.188, "taker_buy_quote": 5316558.84483 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 875.41, "high": 884.27, "low": 873.32, "close": 880.15, "volume": 19786.967, "close_time": 1757289599999, "quote_volume": 17373385.72326, "trades": 32739, "taker_buy_base": 10662.246, "taker_buy_quote": 9360431.73927 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 880.12, "high": 885.9, "low": 877.7, "close": 882.23, "volume": 28796.583, "close_time": 1757303999999, "quote_volume": 25393022.97046, "trades": 43447, "taker_buy_base": 14506.667, "taker_buy_quote": 12794409.22785 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 882.17, "high": 882.55, "low": 871.56, "close": 874.28, "volume": 19394.66, "close_time": 1757318399999, "quote_volume": 16992297.83166, "trades": 31311, "taker_buy_base": 9339.259, "taker_buy_quote": 8182336.77101 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 874.37, "high": 879.45, "low": 870.13, "close": 878.77, "volume": 24972.466, "close_time": 1757332799999, "quote_volume": 21850402.80236, "trades": 37572, "taker_buy_base": 12389.338, "taker_buy_quote": 10841938.82587 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 878.81, "high": 883.17, "low": 876.92, "close": 880.3, "volume": 23896.454, "close_time": 1757347199999, "quote_volume": 21036119.65579, "trades": 36727, "taker_buy_base": 12401.653, "taker_buy_quote": 10917512.27507 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 880.26, "high": 882.37, "low": 876.17, "close": 877.93, "volume": 16697.264, "close_time": 1757361599999, "quote_volume": 14683914.74505, "trades": 27657, "taker_buy_base": 8205.527, "taker_buy_quote": 7215755.7199 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 877.95, "high": 882.6, "low": 877.08, "close": 878.27, "volume": 14659.535, "close_time": 1757375999999, "quote_volume": 12894769.85735, "trades": 25260, "taker_buy_base": 7267.172, "taker_buy_quote": 6393132.16934 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 878.36, "high": 880.18, "low": 871.98, "close": 875.26, "volume": 18065.077, "close_time": 1757390399999, "quote_volume": 15806114.02218, "trades": 29207, "taker_buy_base": 8164.342, "taker_buy_quote": 7144641.72441 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 875.19, "high": 884.54, "low": 874.28, "close": 881.29, "volume": 18270.114, "close_time": 1757404799999, "quote_volume": 16065834.18601, "trades": 31850, "taker_buy_base": 9306.373, "taker_buy_quote": 8183397.39155 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 881.29, "high": 885.0, "low": 880.25, "close": 880.4, "volume": 14311.067, "close_time": 1757419199999, "quote_volume": 12632162.40043, "trades": 30479, "taker_buy_base": 6624.942, "taker_buy_quote": 5848099.70598 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 880.44, "high": 882.59, "low": 871.29, "close": 873.39, "volume": 30910.013, "close_time": 1757433599999, "quote_volume": 27097414.64615, "trades": 45744, "taker_buy_base": 15279.383, "taker_buy_quote": 13395262.87733 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 873.41, "high": 877.6, "low": 872.76, "close": 877.08, "volume": 13098.834, "close_time": 1757447999999, "quote_volume": 11462340.91039, "trades": 24759, "taker_buy_base": 6585.388, "taker_buy_quote": 5762721.25602 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 877.18, "high": 883.72, "low": 874.63, "close": 880.03, "volume": 17254.558, "close_time": 1757462399999, "quote_volume": 15184260.25153, "trades": 34397, "taker_buy_base": 8743.264, "taker_buy_quote": 7695598.38049 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 880.01, "high": 882.86, "low": 877.16, "close": 880.6, "volume": 14997.869, "close_time": 1757476799999, "quote_volume": 13201282.7012, "trades": 30130, "taker_buy_base": 7714.106, "taker_buy_quote": 6789737.7986 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 880.6, "high": 885.91, "low": 878.93, "close": 883.61, "volume": 18316.777, "close_time": 1757491199999, "quote_volume": 16173330.93699, "trades": 32798, "taker_buy_base": 9291.273, "taker_buy_quote": 8204686.70737 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 883.56, "high": 885.46, "low": 881.23, "close": 884.74, "volume": 17746.489, "close_time": 1757505599999, "quote_volume": 15676537.09388, "trades": 33021, "taker_buy_base": 8782.162, "taker_buy_quote": 7756934.97659 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 884.7, "high": 907.64, "low": 884.42, "close": 896.0, "volume": 82766.194, "close_time": 1757519999999, "quote_volume": 74407764.27743, "trades": 110072, "taker_buy_base": 42497.571, "taker_buy_quote": 38200567.46967 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 896.0, "high": 899.87, "low": 888.78, "close": 891.11, "volume": 31171.489, "close_time": 1757534399999, "quote_volume": 27905399.35401, "trades": 48553, "taker_buy_base": 17317.796, "taker_buy_quote": 15505528.96549 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 891.04, "high": 895.43, "low": 888.59, "close": 893.94, "volume": 17662.232, "close_time": 1757548799999, "quote_volume": 15765782.24716, "trades": 32366, "taker_buy_base": 8566.472, "taker_buy_quote": 7646771.92971 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 893.96, "high": 895.75, "low": 888.59, "close": 894.91, "volume": 16075.176, "close_time": 1757563199999, "quote_volume": 14343049.90327, "trades": 29164, "taker_buy_base": 7618.17, "taker_buy_quote": 6797608.89343 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 894.8, "high": 899.0, "low": 892.73, "close": 896.85, "volume": 16220.487, "close_time": 1757577599999, "quote_volume": 14531146.1675, "trades": 27995, "taker_buy_base": 7799.922, "taker_buy_quote": 6987777.86766 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 896.92, "high": 902.79, "low": 895.24, "close": 899.64, "volume": 19359.727, "close_time": 1757591999999, "quote_volume": 17411131.6916, "trades": 33845, "taker_buy_base": 9689.312, "taker_buy_quote": 8714524.71292 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 899.64, "high": 904.93, "low": 892.11, "close": 893.71, "volume": 43685.855, "close_time": 1757606399999, "quote_volume": 39245556.11794, "trades": 62858, "taker_buy_base": 21787.2, "taker_buy_quote": 19573504.46006 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 893.62, "high": 898.32, "low": 893.62, "close": 897.24, "volume": 15121.067, "close_time": 1757620799999, "quote_volume": 13551686.14266, "trades": 25040, "taker_buy_base": 7345.491, "taker_buy_quote": 6583218.45494 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 897.19, "high": 904.06, "low": 895.62, "close": 903.16, "volume": 17849.852, "close_time": 1757635199999, "quote_volume": 16069502.96674, "trades": 28576, "taker_buy_base": 8665.734, "taker_buy_quote": 7801801.48691 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 903.15, "high": 909.42, "low": 901.92, "close": 905.09, "volume": 24630.476, "close_time": 1757649599999, "quote_volume": 22299221.70283, "trades": 45478, "taker_buy_base": 12984.447, "taker_buy_quote": 11756527.01454 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 905.1, "high": 909.99, "low": 903.46, "close": 903.82, "volume": 31270.498, "close_time": 1757663999999, "quote_volume": 28397654.75932, "trades": 46216, "taker_buy_base": 16885.021, "taker_buy_quote": 15336921.91341 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 903.9, "high": 909.74, "low": 902.64, "close": 905.83, "volume": 22759.6, "close_time": 1757678399999, "quote_volume": 20634404.83993, "trades": 37709, "taker_buy_base": 12262.241, "taker_buy_quote": 11117328.70974 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 905.86, "high": 910.23, "low": 904.2, "close": 907.35, "volume": 25791.599, "close_time": 1757692799999, "quote_volume": 23428440.67246, "trades": 43255, "taker_buy_base": 14498.68, "taker_buy_quote": 13173121.01633 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 907.26, "high": 926.46, "low": 907.11, "close": 925.2, "volume": 45413.318, "close_time": 1757707199999, "quote_volume": 41729190.64804, "trades": 78502, "taker_buy_base": 23691.467, "taker_buy_quote": 21772661.1624 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 925.22, "high": 930.77, "low": 922.82, "close": 925.54, "volume": 28364.621, "close_time": 1757721599999, "quote_volume": 26260827.95222, "trades": 44844, "taker_buy_base": 14551.867, "taker_buy_quote": 13470983.17359 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 925.45, "high": 930.0, "low": 924.11, "close": 928.28, "volume": 20633.185, "close_time": 1757735999999, "quote_volume": 19129215.35825, "trades": 39970, "taker_buy_base": 12430.649, "taker_buy_quote": 11521677.38647 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 928.24, "high": 928.61, "low": 924.58, "close": 925.69, "volume": 12080.549, "close_time": 1757750399999, "quote_volume": 11190699.52315, "trades": 25232, "taker_buy_base": 5810.874, "taker_buy_quote": 5383409.34989 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 925.79, "high": 944.2, "low": 924.9, "close": 941.95, "volume": 35924.854, "close_time": 1757764799999, "quote_volume": 33659454.27166, "trades": 66917, "taker_buy_base": 17852.858, "taker_buy_quote": 16725613.91804 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 941.95, "high": 945.0, "low": 932.18, "close": 937.36, "volume": 37397.095, "close_time": 1757779199999, "quote_volume": 35116826.82765, "trades": 62220, "taker_buy_base": 18279.264, "taker_buy_quote": 17167018.31403 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 937.28, "high": 938.68, "low": 922.66, "close": 930.79, "volume": 42406.441, "close_time": 1757793599999, "quote_volume": 39406826.15066, "trades": 63576, "taker_buy_base": 21247.466, "taker_buy_quote": 19742667.37052 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 930.79, "high": 934.86, "low": 929.1, "close": 934.25, "volume": 14869.403, "close_time": 1757807999999, "quote_volume": 13863414.01634, "trades": 29683, "taker_buy_base": 7692.366, "taker_buy_quote": 7172032.80124 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 934.26, "high": 938.9, "low": 929.73, "close": 931.77, "volume": 22812.411, "close_time": 1757822399999, "quote_volume": 21324893.98342, "trades": 47121, "taker_buy_base": 11166.105, "taker_buy_quote": 10437410.56663 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 931.85, "high": 945.75, "low": 928.42, "close": 938.35, "volume": 25246.259, "close_time": 1757836799999, "quote_volume": 23703051.32304, "trades": 58764, "taker_buy_base": 11815.475, "taker_buy_quote": 11093243.84215 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 938.11, "high": 941.9, "low": 931.66, "close": 932.39, "volume": 17588.433, "close_time": 1757851199999, "quote_volume": 16499924.77286, "trades": 33588, "taker_buy_base": 8435.751, "taker_buy_quote": 7911959.25944 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 932.29, "high": 937.35, "low": 922.65, "close": 924.89, "volume": 31851.357, "close_time": 1757865599999, "quote_volume": 29607199.63569, "trades": 61336, "taker_buy_base": 14991.762, "taker_buy_quote": 13938571.0546 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 924.96, "high": 929.73, "low": 923.46, "close": 928.13, "volume": 18404.959, "close_time": 1757879999999, "quote_volume": 17057339.21723, "trades": 40201, "taker_buy_base": 8702.681, "taker_buy_quote": 8066313.63797 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 928.13, "high": 934.81, "low": 925.69, "close": 927.02, "volume": 15878.726, "close_time": 1757894399999, "quote_volume": 14778400.79211, "trades": 38959, "taker_buy_base": 7200.836, "taker_buy_quote": 6701556.38133 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 926.97, "high": 933.52, "low": 922.42, "close": 932.65, "volume": 18728.991, "close_time": 1757908799999, "quote_volume": 17386658.01134, "trades": 46016, "taker_buy_base": 8090.178, "taker_buy_quote": 7511248.4038 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 932.7, "high": 936.09, "low": 922.74, "close": 923.81, "volume": 21372.729, "close_time": 1757923199999, "quote_volume": 19896585.5191, "trades": 44220, "taker_buy_base": 10306.171, "taker_buy_quote": 9593780.49338 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 923.73, "high": 923.85, "low": 910.87, "close": 920.49, "volume": 35201.319, "close_time": 1757937599999, "quote_volume": 32302733.65786, "trades": 73800, "taker_buy_base": 16226.612, "taker_buy_quote": 14891620.1927 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 920.63, "high": 923.65, "low": 912.72, "close": 916.79, "volume": 26441.091, "close_time": 1757951999999, "quote_volume": 24268136.94441, "trades": 57047, "taker_buy_base": 12876.888, "taker_buy_quote": 11819037.27527 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 916.73, "high": 922.41, "low": 913.05, "close": 919.8, "volume": 19172.411, "close_time": 1757966399999, "quote_volume": 17605404.55651, "trades": 45300, "taker_buy_base": 9795.01, "taker_buy_quote": 8994243.77571 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 919.77, "high": 922.81, "low": 918.63, "close": 920.01, "volume": 8760.591, "close_time": 1757980799999, "quote_volume": 8063580.93129, "trades": 22801, "taker_buy_base": 3978.84, "taker_buy_quote": 3662455.23237 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 920.01, "high": 923.12, "low": 916.93, "close": 921.5, "volume": 12236.744, "close_time": 1757995199999, "quote_volume": 11265148.83873, "trades": 27319, "taker_buy_base": 5950.047, "taker_buy_quote": 5477419.09868 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 921.57, "high": 932.67, "low": 917.15, "close": 931.28, "volume": 22297.3, "close_time": 1758009599999, "quote_volume": 20669485.08131, "trades": 44368, "taker_buy_base": 11115.178, "taker_buy_quote": 10302854.67418 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 931.27, "high": 933.9, "low": 924.93, "close": 927.74, "volume": 16945.186, "close_time": 1758023999999, "quote_volume": 15746097.77096, "trades": 35666, "taker_buy_base": 7554.949, "taker_buy_quote": 7019163.40615 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 927.74, "high": 938.37, "low": 922.15, "close": 937.91, "volume": 32214.238, "close_time": 1758038399999, "quote_volume": 29921957.80688, "trades": 63030, "taker_buy_base": 16392.202, "taker_buy_quote": 15229199.99325 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 937.97, "high": 958.0, "low": 932.66, "close": 955.15, "volume": 67292.701, "close_time": 1758052799999, "quote_volume": 63873466.10214, "trades": 95944, "taker_buy_base": 33342.615, "taker_buy_quote": 31652325.68063 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 955.14, "high": 959.68, "low": 953.48, "close": 955.97, "volume": 27922.043, "close_time": 1758067199999, "quote_volume": 26706363.5122, "trades": 40067, "taker_buy_base": 14368.578, "taker_buy_quote": 13744637.85986 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 955.99, "high": 963.39, "low": 954.6, "close": 957.47, "volume": 31297.458, "close_time": 1758081599999, "quote_volume": 30028044.93466, "trades": 59958, "taker_buy_base": 18164.087, "taker_buy_quote": 17430272.06784 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 957.47, "high": 959.77, "low": 947.27, "close": 955.29, "volume": 29499.375, "close_time": 1758095999999, "quote_volume": 28113071.11646, "trades": 56325, "taker_buy_base": 14345.372, "taker_buy_quote": 13673288.38196 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 955.27, "high": 957.53, "low": 951.46, "close": 953.66, "volume": 18478.544, "close_time": 1758110399999, "quote_volume": 17637284.22652, "trades": 37379, "taker_buy_base": 9279.729, "taker_buy_quote": 8858048.48185 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 953.76, "high": 954.8, "low": 947.82, "close": 951.57, "volume": 19848.692, "close_time": 1758124799999, "quote_volume": 18882531.09546, "trades": 43310, "taker_buy_base": 9770.084, "taker_buy_quote": 9295566.64692 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 951.54, "high": 963.0, "low": 946.48, "close": 956.93, "volume": 47783.665, "close_time": 1758139199999, "quote_volume": 45588617.93434, "trades": 93711, "taker_buy_base": 25066.775, "taker_buy_quote": 23917963.05175 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 956.9, "high": 996.03, "low": 952.41, "close": 990.34, "volume": 73725.94, "close_time": 1758153599999, "quote_volume": 72047895.9961, "trades": 116525, "taker_buy_base": 38499.148, "taker_buy_quote": 37630417.29537 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 990.54, "high": 997.26, "low": 983.15, "close": 995.85, "volume": 34352.556, "close_time": 1758167999999, "quote_volume": 34004541.61581, "trades": 64617, "taker_buy_base": 18044.28, "taker_buy_quote": 17864929.78092 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 995.88, "high": 999.99, "low": 987.74, "close": 998.55, "volume": 41059.893, "close_time": 1758182399999, "quote_volume": 40870656.83628, "trades": 61033, "taker_buy_base": 24397.075, "taker_buy_quote": 24295204.17666 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 998.64, "high": 1007.92, "low": 990.89, "close": 992.22, "volume": 59067.187, "close_time": 1758196799999, "quote_volume": 58999135.834, "trades": 90896, "taker_buy_base": 31539.32, "taker_buy_quote": 31512612.51004 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 992.22, "high": 999.4, "low": 991.05, "close": 993.95, "volume": 28288.235, "close_time": 1758211199999, "quote_volume": 28155488.06505, "trades": 53503, "taker_buy_base": 13639.67, "taker_buy_quote": 13577219.97413 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 993.9, "high": 996.03, "low": 983.49, "close": 988.6, "volume": 26144.126, "close_time": 1758225599999, "quote_volume": 25915028.67964, "trades": 47125, "taker_buy_base": 12556.12, "taker_buy_quote": 12449512.89179 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 988.5, "high": 989.71, "low": 980.05, "close": 981.68, "volume": 18514.832, "close_time": 1758239999999, "quote_volume": 18239040.64875, "trades": 32709, "taker_buy_base": 8797.36, "taker_buy_quote": 8667390.68042 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 981.66, "high": 989.29, "low": 981.19, "close": 985.41, "volume": 24325.56, "close_time": 1758254399999, "quote_volume": 23976859.43299, "trades": 38082, "taker_buy_base": 12252.912, "taker_buy_quote": 12077158.70229 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 985.41, "high": 998.39, "low": 982.66, "close": 995.24, "volume": 39137.151, "close_time": 1758268799999, "quote_volume": 38851962.27439, "trades": 70762, "taker_buy_base": 19878.509, "taker_buy_quote": 19732935.58112 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 995.16, "high": 1003.72, "low": 985.01, "close": 986.36, "volume": 42595.892, "close_time": 1758283199999, "quote_volume": 42368185.54746, "trades": 75669, "taker_buy_base": 19209.198, "taker_buy_quote": 19118423.58624 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 986.46, "high": 993.02, "low": 974.48, "close": 983.13, "volume": 39824.111, "close_time": 1758297599999, "quote_volume": 39207795.43727, "trades": 74542, "taker_buy_base": 19629.612, "taker_buy_quote": 19326324.33429 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 983.22, "high": 985.27, "low": 975.25, "close": 978.9, "volume": 21675.152, "close_time": 1758311999999, "quote_volume": 21267715.9815, "trades": 48978, "taker_buy_base": 10143.387, "taker_buy_quote": 9954521.70797 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 978.91, "high": 985.98, "low": 977.72, "close": 984.7, "volume": 14610.235, "close_time": 1758326399999, "quote_volume": 14346826.27475, "trades": 32354, "taker_buy_base": 7947.79, "taker_buy_quote": 7805932.32358 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 984.64, "high": 993.82, "low": 983.53, "close": 992.19, "volume": 19304.42, "close_time": 1758340799999, "quote_volume": 19077759.10339, "trades": 39467, "taker_buy_base": 10851.419, "taker_buy_quote": 10724683.78838 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 992.26, "high": 1002.41, "low": 991.1, "close": 1000.05, "volume": 22425.865, "close_time": 1758355199999, "quote_volume": 22363459.97619, "trades": 41057, "taker_buy_base": 11475.417, "taker_buy_quote": 11444549.35638 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1000.0, "high": 1005.86, "low": 994.16, "close": 1002.2, "volume": 34730.292, "close_time": 1758369599999, "quote_volume": 34720269.75881, "trades": 59852, "taker_buy_base": 18239.64, "taker_buy_quote": 18236233.36502 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1002.3, "high": 1028.37, "low": 998.99, "close": 1021.69, "volume": 57943.646, "close_time": 1758383999999, "quote_volume": 58753120.71995, "trades": 89581, "taker_buy_base": 29544.006, "taker_buy_quote": 29950000.2402 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1021.62, "high": 1029.95, "low": 1017.32, "close": 1019.88, "volume": 50157.931, "close_time": 1758398399999, "quote_volume": 51352178.34636, "trades": 73259, "taker_buy_base": 28221.568, "taker_buy_quote": 28897927.05892 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1019.75, "high": 1048.94, "low": 1019.01, "close": 1044.36, "volume": 41156.582, "close_time": 1758412799999, "quote_volume": 42621176.99271, "trades": 73716, "taker_buy_base": 21500.274, "taker_buy_quote": 22267933.5762 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1044.46, "high": 1084.12, "low": 1040.0, "close": 1070.08, "volume": 75679.257, "close_time": 1758427199999, "quote_volume": 80594534.65105, "trades": 132346, "taker_buy_base": 41889.17, "taker_buy_quote": 44639638.05792 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1070.25, "high": 1081.92, "low": 1060.0, "close": 1074.61, "volume": 32206.776, "close_time": 1758441599999, "quote_volume": 34501863.52549, "trades": 64925, "taker_buy_base": 15920.247, "taker_buy_quote": 17066609.40117 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1074.63, "high": 1076.07, "low": 1051.15, "close": 1051.72, "volume": 33531.035, "close_time": 1758455999999, "quote_volume": 35626329.96783, "trades": 61041, "taker_buy_base": 15679.21, "taker_buy_quote": 16658061.31402 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1051.88, "high": 1058.54, "low": 1044.77, "close": 1056.95, "volume": 28802.182, "close_time": 1758470399999, "quote_volume": 30306270.29926, "trades": 54419, "taker_buy_base": 13926.954, "taker_buy_quote": 14654758.25728 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1056.85, "high": 1058.59, "low": 1040.24, "close": 1048.51, "volume": 22858.23, "close_time": 1758484799999, "quote_volume": 23943579.73409, "trades": 46617, "taker_buy_base": 11136.452, "taker_buy_quote": 11666616.77027 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1048.45, "high": 1054.89, "low": 1041.89, "close": 1048.42, "volume": 17825.508, "close_time": 1758499199999, "quote_volume": 18703450.85029, "trades": 40543, "taker_buy_base": 9177.474, "taker_buy_quote": 9631408.65875 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1048.48, "high": 1051.33, "low": 1025.52, "close": 1030.58, "volume": 60097.673, "close_time": 1758513599999, "quote_volume": 62177204.57078, "trades": 132091, "taker_buy_base": 29230.34, "taker_buy_quote": 30243204.12256 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1030.58, "high": 1039.17, "low": 994.73, "close": 1024.59, "volume": 75863.065, "close_time": 1758527999999, "quote_volume": 77472037.35141, "trades": 134705, "taker_buy_base": 37819.724, "taker_buy_quote": 38644649.29154 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1024.45, "high": 1037.0, "low": 1013.12, "close": 1019.31, "volume": 47786.188, "close_time": 1758542399999, "quote_volume": 48960767.22557, "trades": 103101, "taker_buy_base": 19949.454, "taker_buy_quote": 20451034.83325 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1019.35, "high": 1028.7, "low": 995.0, "close": 998.54, "volume": 56178.907, "close_time": 1758556799999, "quote_volume": 56779266.72139, "trades": 106749, "taker_buy_base": 22742.329, "taker_buy_quote": 23025792.42538 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 998.55, "high": 999.34, "low": 977.5, "close": 981.63, "volume": 59998.754, "close_time": 1758571199999, "quote_volume": 59444904.16641, "trades": 95462, "taker_buy_base": 27342.168, "taker_buy_quote": 27099717.26612 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 981.62, "high": 995.44, "low": 979.35, "close": 993.76, "volume": 24530.156, "close_time": 1758585599999, "quote_volume": 24267457.3557, "trades": 51015, "taker_buy_base": 12628.633, "taker_buy_quote": 12494113.57448 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 993.72, "high": 998.4, "low": 963.27, "close": 983.42, "volume": 39773.17, "close_time": 1758599999999, "quote_volume": 39032354.92765, "trades": 67295, "taker_buy_base": 20151.678, "taker_buy_quote": 19779192.76571 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 983.36, "high": 1007.65, "low": 977.31, "close": 1002.48, "volume": 56314.556, "close_time": 1758614399999, "quote_volume": 55942803.30293, "trades": 101980, "taker_buy_base": 29891.028, "taker_buy_quote": 29701485.53614 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1002.4, "high": 1016.69, "low": 997.29, "close": 1011.48, "volume": 40742.725, "close_time": 1758628799999, "quote_volume": 40985038.40028, "trades": 87979, "taker_buy_base": 21211.552, "taker_buy_quote": 21342078.87589 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1011.31, "high": 1027.32, "low": 1009.67, "close": 1023.34, "volume": 61383.026, "close_time": 1758643199999, "quote_volume": 62524908.03742, "trades": 139216, "taker_buy_base": 31653.706, "taker_buy_quote": 32244747.04144 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1023.32, "high": 1028.2, "low": 1006.76, "close": 1009.62, "volume": 43972.772, "close_time": 1758657599999, "quote_volume": 44710254.16867, "trades": 98659, "taker_buy_base": 21451.231, "taker_buy_quote": 21815347.11276 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1009.6, "high": 1021.44, "low": 1008.75, "close": 1016.48, "volume": 24156.123, "close_time": 1758671999999, "quote_volume": 24529431.99677, "trades": 62111, "taker_buy_base": 12413.9, "taker_buy_quote": 12606788.77585 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1016.44, "high": 1027.28, "low": 1002.47, "close": 1002.98, "volume": 49562.203, "close_time": 1758686399999, "quote_volume": 50431851.21758, "trades": 110714, "taker_buy_base": 24482.724, "taker_buy_quote": 24921701.51197 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1002.89, "high": 1019.6, "low": 991.9, "close": 1018.7, "volume": 43963.934, "close_time": 1758700799999, "quote_volume": 44389375.67674, "trades": 102549, "taker_buy_base": 21921.093, "taker_buy_quote": 22139830.56125 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1018.7, "high": 1034.9, "low": 1012.75, "close": 1016.42, "volume": 44110.436, "close_time": 1758715199999, "quote_volume": 45172577.1263, "trades": 105825, "taker_buy_base": 21694.922, "taker_buy_quote": 22224071.19944 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1016.35, "high": 1021.69, "low": 1007.3, "close": 1009.82, "volume": 42197.173, "close_time": 1758729599999, "quote_volume": 42843157.47319, "trades": 104013, "taker_buy_base": 20490.222, "taker_buy_quote": 20809866.9175 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1009.83, "high": 1020.27, "low": 1008.5, "close": 1016.14, "volume": 28312.25, "close_time": 1758743999999, "quote_volume": 28744640.44306, "trades": 66221, "taker_buy_base": 14491.691, "taker_buy_quote": 14714934.29506 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1016.22, "high": 1020.3, "low": 1012.57, "close": 1019.13, "volume": 19832.378, "close_time": 1758758399999, "quote_volume": 20175664.12494, "trades": 64013, "taker_buy_base": 10223.798, "taker_buy_quote": 10401360.22246 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1019.13, "high": 1020.5, "low": 995.48, "close": 999.57, "volume": 53155.786, "close_time": 1758772799999, "quote_volume": 53595298.27616, "trades": 128381, "taker_buy_base": 25827.96, "taker_buy_quote": 26042412.19245 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 999.61, "high": 1000.4, "low": 985.44, "close": 992.26, "volume": 51020.428, "close_time": 1758787199999, "quote_volume": 50645605.43589, "trades": 111609, "taker_buy_base": 27312.3, "taker_buy_quote": 27114594.03379 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 992.22, "high": 996.94, "low": 981.42, "close": 986.45, "volume": 36963.508, "close_time": 1758801599999, "quote_volume": 36579853.06842, "trades": 75070, "taker_buy_base": 17616.758, "taker_buy_quote": 17435008.38511 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 986.39, "high": 1001.03, "low": 979.79, "close": 996.06, "volume": 50833.952, "close_time": 1758815999999, "quote_volume": 50430015.94103, "trades": 117570, "taker_buy_base": 26022.811, "taker_buy_quote": 25821443.26128 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 996.01, "high": 998.16, "low": 950.0, "close": 959.17, "volume": 94066.309, "close_time": 1758830399999, "quote_volume": 91049356.63834, "trades": 185964, "taker_buy_base": 42851.621, "taker_buy_quote": 41476000.30046 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 959.28, "high": 961.63, "low": 939.92, "close": 946.48, "volume": 51911.661, "close_time": 1758844799999, "quote_volume": 49354218.97252, "trades": 113204, "taker_buy_base": 25297.695, "taker_buy_quote": 24053661.35411 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 946.48, "high": 959.89, "low": 941.36, "close": 946.25, "volume": 48481.154, "close_time": 1758859199999, "quote_volume": 46092437.48397, "trades": 123181, "taker_buy_base": 24597.481, "taker_buy_quote": 23389218.71099 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 946.14, "high": 950.79, "low": 936.57, "close": 950.25, "volume": 43362.662, "close_time": 1758873599999, "quote_volume": 40906841.32724, "trades": 88752, "taker_buy_base": 22182.408, "taker_buy_quote": 20929028.07487 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 950.24, "high": 951.7, "low": 932.84, "close": 938.01, "volume": 41969.187, "close_time": 1758887999999, "quote_volume": 39567457.05096, "trades": 73105, "taker_buy_base": 22539.639, "taker_buy_quote": 21260286.17284 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 937.95, "high": 952.78, "low": 932.83, "close": 942.94, "volume": 60119.889, "close_time": 1758902399999, "quote_volume": 56739435.8536, "trades": 92821, "taker_buy_base": 31731.785, "taker_buy_quote": 29952836.31938 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 942.88, "high": 966.92, "low": 941.92, "close": 955.46, "volume": 42928.631, "close_time": 1758916799999, "quote_volume": 41088853.38489, "trades": 68764, "taker_buy_base": 22288.378, "taker_buy_quote": 21333053.95996 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 955.4, "high": 961.7, "low": 952.09, "close": 961.6, "volume": 16711.351, "close_time": 1758931199999, "quote_volume": 15983839.96553, "trades": 36280, "taker_buy_base": 8553.073, "taker_buy_quote": 8181472.21577 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 961.61, "high": 968.28, "low": 956.14, "close": 967.11, "volume": 21744.906, "close_time": 1758945599999, "quote_volume": 20915470.33928, "trades": 45045, "taker_buy_base": 10442.474, "taker_buy_quote": 10045001.84602 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 967.11, "high": 974.53, "low": 965.8, "close": 972.86, "volume": 22232.766, "close_time": 1758959999999, "quote_volume": 21570340.16913, "trades": 55377, "taker_buy_base": 12017.921, "taker_buy_quote": 11660676.65607 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 972.83, "high": 975.94, "low": 965.6, "close": 970.96, "volume": 28061.601, "close_time": 1758974399999, "quote_volume": 27225068.84959, "trades": 66122, "taker_buy_base": 14054.499, "taker_buy_quote": 13635091.85377 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 971.05, "high": 986.5, "low": 969.05, "close": 976.92, "volume": 33851.053, "close_time": 1758988799999, "quote_volume": 33124887.32899, "trades": 77761, "taker_buy_base": 17406.396, "taker_buy_quote": 17030710.78286 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 976.91, "high": 977.8, "low": 965.54, "close": 970.31, "volume": 22548.48, "close_time": 1759003199999, "quote_volume": 21896162.89929, "trades": 62048, "taker_buy_base": 10997.948, "taker_buy_quote": 10679171.02348 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 970.36, "high": 978.46, "low": 967.64, "close": 969.15, "volume": 15241.435, "close_time": 1759017599999, "quote_volume": 14808685.38262, "trades": 46272, "taker_buy_base": 7393.514, "taker_buy_quote": 7184151.70086 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 969.06, "high": 975.76, "low": 965.82, "close": 974.78, "volume": 22842.418, "close_time": 1759031999999, "quote_volume": 22170338.70169, "trades": 58359, "taker_buy_base": 11809.777, "taker_buy_quote": 11462269.97706 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 974.81, "high": 975.9, "low": 969.0, "close": 970.09, "volume": 16426.251, "close_time": 1759046399999, "quote_volume": 15970140.03153, "trades": 46781, "taker_buy_base": 8226.997, "taker_buy_quote": 7998314.3777 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 970.1, "high": 973.78, "low": 963.28, "close": 973.57, "volume": 22248.067, "close_time": 1759060799999, "quote_volume": 21529333.48014, "trades": 47502, "taker_buy_base": 10697.605, "taker_buy_quote": 10355336.6649 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 973.66, "high": 979.82, "low": 966.75, "close": 976.46, "volume": 29035.686, "close_time": 1759075199999, "quote_volume": 28283313.71137, "trades": 58626, "taker_buy_base": 14337.319, "taker_buy_quote": 13966210.5407 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 976.47, "high": 981.08, "low": 975.82, "close": 978.59, "volume": 19171.522, "close_time": 1759089599999, "quote_volume": 18757677.91367, "trades": 50321, "taker_buy_base": 10077.234, "taker_buy_quote": 9860178.52462 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 978.75, "high": 994.05, "low": 978.11, "close": 993.38, "volume": 21085.953, "close_time": 1759103999999, "quote_volume": 20801276.80042, "trades": 48351, "taker_buy_base": 10910.102, "taker_buy_quote": 10763430.73011 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 993.38, "high": 1011.86, "low": 991.7, "close": 1010.82, "volume": 39601.238, "close_time": 1759118399999, "quote_volume": 39605915.97701, "trades": 82279, "taker_buy_base": 21183.782, "taker_buy_quote": 21191448.16418 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1010.63, "high": 1014.13, "low": 1005.82, "close": 1010.26, "volume": 32471.251, "close_time": 1759132799999, "quote_volume": 32787737.045, "trades": 79842, "taker_buy_base": 15720.475, "taker_buy_quote": 15873918.72319 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1010.2, "high": 1013.39, "low": 1002.4, "close": 1005.46, "volume": 26756.205, "close_time": 1759147199999, "quote_volume": 26947719.37046, "trades": 64547, "taker_buy_base": 12465.519, "taker_buy_quote": 12558303.10714 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1005.49, "high": 1023.93, "low": 1000.41, "close": 1011.9, "volume": 43245.47, "close_time": 1759161599999, "quote_volume": 43789825.10546, "trades": 89236, "taker_buy_base": 22798.483, "taker_buy_quote": 23083966.92089 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1012.06, "high": 1022.17, "low": 1004.5, "close": 1020.99, "volume": 22814.101, "close_time": 1759175999999, "quote_volume": 23115875.90271, "trades": 39542, "taker_buy_base": 11436.461, "taker_buy_quote": 11588602.33281 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1021.0, "high": 1036.75, "low": 1019.64, "close": 1030.54, "volume": 29334.007, "close_time": 1759190399999, "quote_volume": 30213365.27674, "trades": 56683, "taker_buy_base": 14392.47, "taker_buy_quote": 14822961.13416 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1030.58, "high": 1034.88, "low": 1022.12, "close": 1024.1, "volume": 25921.858, "close_time": 1759204799999, "quote_volume": 26654831.2984, "trades": 52748, "taker_buy_base": 12315.995, "taker_buy_quote": 12666279.51954 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1024.17, "high": 1028.87, "low": 1017.33, "close": 1020.94, "volume": 22217.139, "close_time": 1759219199999, "quote_volume": 22750072.40707, "trades": 57528, "taker_buy_base": 10525.645, "taker_buy_quote": 10781227.65846 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1020.79, "high": 1022.45, "low": 1006.54, "close": 1015.09, "volume": 35757.524, "close_time": 1759233599999, "quote_volume": 36234344.58454, "trades": 72219, "taker_buy_base": 15971.81, "taker_buy_quote": 16190045.40391 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1014.97, "high": 1015.42, "low": 993.07, "close": 998.81, "volume": 43150.307, "close_time": 1759247999999, "quote_volume": 43353275.54862, "trades": 75367, "taker_buy_base": 21110.67, "taker_buy_quote": 21215246.95447 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 998.76, "high": 1010.15, "low": 996.93, "close": 1007.77, "volume": 26953.139, "close_time": 1759262399999, "quote_volume": 27015327.40418, "trades": 62166, "taker_buy_base": 13706.453, "taker_buy_quote": 13739613.58843 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1007.78, "high": 1011.05, "low": 1001.66, "close": 1008.86, "volume": 16722.857, "close_time": 1759276799999, "quote_volume": 16823306.25132, "trades": 37671, "taker_buy_base": 7967.364, "taker_buy_quote": 8016647.71706 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1008.91, "high": 1016.38, "low": 1003.74, "close": 1005.37, "volume": 23001.993, "close_time": 1759291199999, "quote_volume": 23262257.51367, "trades": 61313, "taker_buy_base": 11356.744, "taker_buy_quote": 11484803.31863 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1005.37, "high": 1013.82, "low": 1005.03, "close": 1010.54, "volume": 15923.042, "close_time": 1759305599999, "quote_volume": 16094920.94921, "trades": 50167, "taker_buy_base": 7511.192, "taker_buy_quote": 7592823.43775 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1010.49, "high": 1036.96, "low": 1009.87, "close": 1023.87, "volume": 42644.017, "close_time": 1759319999999, "quote_volume": 43773792.38949, "trades": 108984, "taker_buy_base": 21610.857, "taker_buy_quote": 22184711.58786 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1023.8, "high": 1029.5, "low": 1017.06, "close": 1020.09, "volume": 30695.113, "close_time": 1759334399999, "quote_volume": 31403264.01933, "trades": 89569, "taker_buy_base": 14621.105, "taker_buy_quote": 14958937.55049 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1020.11, "high": 1026.3, "low": 1018.53, "close": 1020.33, "volume": 21230.105, "close_time": 1759348799999, "quote_volume": 21688834.05494, "trades": 58993, "taker_buy_base": 10037.633, "taker_buy_quote": 10254974.11429 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1020.38, "high": 1027.39, "low": 1018.06, "close": 1027.24, "volume": 14982.659, "close_time": 1759363199999, "quote_volume": 15315581.9977, "trades": 45408, "taker_buy_base": 7344.444, "taker_buy_quote": 7508320.93388 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1027.3, "high": 1038.47, "low": 1023.26, "close": 1031.72, "volume": 27365.415, "close_time": 1759377599999, "quote_volume": 28223911.19812, "trades": 81310, "taker_buy_base": 13261.495, "taker_buy_quote": 13678721.50332 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1031.6, "high": 1041.84, "low": 1027.58, "close": 1036.75, "volume": 21764.931, "close_time": 1759391999999, "quote_volume": 22526734.76546, "trades": 67624, "taker_buy_base": 11052.963, "taker_buy_quote": 11441912.37297 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1036.96, "high": 1050.68, "low": 1034.06, "close": 1048.55, "volume": 21942.784, "close_time": 1759406399999, "quote_volume": 22881186.08198, "trades": 62004, "taker_buy_base": 11535.383, "taker_buy_quote": 12029008.95457 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1048.5, "high": 1064.61, "low": 1042.18, "close": 1056.48, "volume": 47865.656, "close_time": 1759420799999, "quote_volume": 50448337.47748, "trades": 127416, "taker_buy_base": 23198.746, "taker_buy_quote": 24451924.77646 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1056.57, "high": 1077.64, "low": 1056.04, "close": 1074.57, "volume": 30508.324, "close_time": 1759435199999, "quote_volume": 32492280.64835, "trades": 97908, "taker_buy_base": 15638.47, "taker_buy_quote": 16658677.99408 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1074.7, "high": 1100.0, "low": 1073.7, "close": 1090.96, "volume": 46122.267, "close_time": 1759449599999, "quote_volume": 50118048.13812, "trades": 135233, "taker_buy_base": 23510.417, "taker_buy_quote": 25550976.02958 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1091.02, "high": 1113.45, "low": 1084.43, "close": 1108.92, "volume": 43640.862, "close_time": 1759463999999, "quote_volume": 47919210.30945, "trades": 135695, "taker_buy_base": 22040.062, "taker_buy_quote": 24219399.61864 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1108.85, "high": 1115.0, "low": 1085.42, "close": 1087.23, "volume": 38143.654, "close_time": 1759478399999, "quote_volume": 41874701.63673, "trades": 143025, "taker_buy_base": 17794.162, "taker_buy_quote": 19541642.86624 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1087.28, "high": 1115.91, "low": 1084.7, "close": 1107.42, "volume": 33910.123, "close_time": 1759492799999, "quote_volume": 37422521.83745, "trades": 102300, "taker_buy_base": 17883.844, "taker_buy_quote": 19738427.6569 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1107.51, "high": 1169.33, "low": 1103.57, "close": 1166.51, "volume": 86519.251, "close_time": 1759507199999, "quote_volume": 98174784.30581, "trades": 265450, "taker_buy_base": 45137.644, "taker_buy_quote": 51234349.26406 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1166.52, "high": 1179.88, "low": 1125.0, "close": 1171.46, "volume": 78608.488, "close_time": 1759521599999, "quote_volume": 90822075.07175, "trades": 278833, "taker_buy_base": 37957.789, "taker_buy_quote": 43868330.20331 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1171.52, "high": 1193.43, "low": 1165.72, "close": 1190.57, "volume": 44496.291, "close_time": 1759535999999, "quote_volume": 52511919.78205, "trades": 148160, "taker_buy_base": 23124.306, "taker_buy_quote": 27292786.6015 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1190.55, "high": 1191.57, "low": 1164.05, "close": 1171.35, "volume": 40828.953, "close_time": 1759550399999, "quote_volume": 47992437.19759, "trades": 120699, "taker_buy_base": 18719.974, "taker_buy_quote": 22006831.38703 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1171.43, "high": 1183.64, "low": 1166.08, "close": 1167.6, "volume": 29964.209, "close_time": 1759564799999, "quote_volume": 35199243.26339, "trades": 81319, "taker_buy_base": 14835.246, "taker_buy_quote": 17428541.02661 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1167.66, "high": 1169.99, "low": 1145.57, "close": 1152.53, "volume": 35906.692, "close_time": 1759579199999, "quote_volume": 41500988.85362, "trades": 101090, "taker_buy_base": 16902.017, "taker_buy_quote": 19536381.89378 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1152.56, "high": 1155.03, "low": 1140.19, "close": 1145.48, "volume": 34976.436, "close_time": 1759593599999, "quote_volume": 40160910.07525, "trades": 108215, "taker_buy_base": 17318.041, "taker_buy_quote": 19885042.57418 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1145.51, "high": 1159.76, "low": 1137.58, "close": 1147.87, "volume": 33998.994, "close_time": 1759607999999, "quote_volume": 38966880.33724, "trades": 94519, "taker_buy_base": 16972.843, "taker_buy_quote": 19458617.40186 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1148.0, "high": 1157.32, "low": 1145.29, "close": 1151.43, "volume": 18169.966, "close_time": 1759622399999, "quote_volume": 20909083.60678, "trades": 55374, "taker_buy_base": 9295.717, "taker_buy_quote": 10698365.4732 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1151.5, "high": 1170.12, "low": 1144.0, "close": 1163.67, "volume": 37150.552, "close_time": 1759636799999, "quote_volume": 42967782.2504, "trades": 99486, "taker_buy_base": 18532.672, "taker_buy_quote": 21449192.21174 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1163.63, "high": 1189.72, "low": 1163.54, "close": 1178.47, "volume": 38698.434, "close_time": 1759651199999, "quote_volume": 45562046.01626, "trades": 116975, "taker_buy_base": 20603.499, "taker_buy_quote": 24262380.35755 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1178.47, "high": 1180.94, "low": 1154.03, "close": 1168.03, "volume": 33747.344, "close_time": 1759665599999, "quote_volume": 39309627.07751, "trades": 103589, "taker_buy_base": 16491.922, "taker_buy_quote": 19217198.7375 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1167.94, "high": 1171.85, "low": 1157.19, "close": 1159.15, "volume": 23762.206, "close_time": 1759679999999, "quote_volume": 27661677.38904, "trades": 81828, "taker_buy_base": 10675.914, "taker_buy_quote": 12430988.58908 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1159.11, "high": 1170.38, "low": 1148.44, "close": 1150.26, "volume": 25942.019, "close_time": 1759694399999, "quote_volume": 30086042.40026, "trades": 78978, "taker_buy_base": 12021.293, "taker_buy_quote": 13944700.34211 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1150.41, "high": 1167.89, "low": 1147.98, "close": 1167.72, "volume": 18516.819, "close_time": 1759708799999, "quote_volume": 21460828.55509, "trades": 49633, "taker_buy_base": 9017.22, "taker_buy_quote": 10454264.8898 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1167.76, "high": 1184.63, "low": 1162.26, "close": 1183.05, "volume": 39615.305, "close_time": 1759723199999, "quote_volume": 46535168.71468, "trades": 105322, "taker_buy_base": 19745.077, "taker_buy_quote": 23191277.40761 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1182.85, "high": 1224.57, "low": 1179.06, "close": 1198.84, "volume": 79318.877, "close_time": 1759737599999, "quote_volume": 95447407.68347, "trades": 217839, "taker_buy_base": 40188.995, "taker_buy_quote": 48371504.28986 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1199.03, "high": 1223.81, "low": 1198.68, "close": 1223.04, "volume": 46508.819, "close_time": 1759751999999, "quote_volume": 56471591.71754, "trades": 123134, "taker_buy_base": 24332.476, "taker_buy_quote": 29546381.80549 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1223.15, "high": 1240.0, "low": 1210.15, "close": 1222.07, "volume": 78315.175, "close_time": 1759766399999, "quote_volume": 96067721.26815, "trades": 159686, "taker_buy_base": 37738.799, "taker_buy_quote": 46301691.67722 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1221.97, "high": 1228.93, "low": 1214.51, "close": 1226.34, "volume": 36722.432, "close_time": 1759780799999, "quote_volume": 44858838.8078, "trades": 84195, "taker_buy_base": 17307.174, "taker_buy_quote": 21144162.79799 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1226.33, "high": 1231.7, "low": 1218.63, "close": 1223.75, "volume": 30377.662, "close_time": 1759795199999, "quote_volume": 37198317.19295, "trades": 73571, "taker_buy_base": 14597.051, "taker_buy_quote": 17876491.61759 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1223.71, "high": 1230.41, "low": 1205.03, "close": 1224.03, "volume": 34153.163, "close_time": 1759809599999, "quote_volume": 41706673.11223, "trades": 85626, "taker_buy_base": 16789.965, "taker_buy_quote": 20505159.51053 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1224.13, "high": 1264.85, "low": 1221.11, "close": 1251.19, "volume": 83400.741, "close_time": 1759823999999, "quote_volume": 104061653.89801, "trades": 190943, "taker_buy_base": 43553.156, "taker_buy_quote": 54357223.03783 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1251.18, "high": 1318.65, "low": 1233.6, "close": 1314.46, "volume": 121288.186, "close_time": 1759838399999, "quote_volume": 155456652.63798, "trades": 262179, "taker_buy_base": 65648.662, "taker_buy_quote": 84198299.7923 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1314.29, "high": 1356.0, "low": 1261.6, "close": 1281.87, "volume": 239446.659, "close_time": 1759852799999, "quote_volume": 312400915.19296, "trades": 413863, "taker_buy_base": 117205.525, "taker_buy_quote": 152971541.51689 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1281.75, "high": 1304.15, "low": 1266.04, "close": 1297.99, "volume": 124759.539, "close_time": 1759867199999, "quote_volume": 160420605.58841, "trades": 230013, "taker_buy_base": 62380.87, "taker_buy_quote": 80233219.13453 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1297.99, "high": 1329.02, "low": 1296.35, "close": 1305.54, "volume": 93555.279, "close_time": 1759881599999, "quote_volume": 122888270.35109, "trades": 183799, "taker_buy_base": 47755.464, "taker_buy_quote": 62723708.04838 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1305.61, "high": 1335.16, "low": 1271.86, "close": 1277.09, "volume": 101192.46, "close_time": 1759895999999, "quote_volume": 131924288.80785, "trades": 236993, "taker_buy_base": 50610.636, "taker_buy_quote": 66024433.71248 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1277.15, "high": 1314.61, "low": 1264.76, "close": 1313.11, "volume": 71275.743, "close_time": 1759910399999, "quote_volume": 92057057.36623, "trades": 172318, "taker_buy_base": 36199.626, "taker_buy_quote": 46760121.7623 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1313.26, "high": 1328.42, "low": 1303.23, "close": 1314.14, "volume": 61171.586, "close_time": 1759924799999, "quote_volume": 80519632.47874, "trades": 150100, "taker_buy_base": 30308.125, "taker_buy_quote": 39895396.66955 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1314.21, "high": 1321.06, "low": 1282.69, "close": 1294.35, "volume": 74087.16, "close_time": 1759939199999, "quote_volume": 96637874.01986, "trades": 186381, "taker_buy_base": 35248.321, "taker_buy_quote": 45982748.98851 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1294.45, "high": 1323.96, "low": 1289.46, "close": 1316.2, "volume": 54539.617, "close_time": 1759953599999, "quote_volume": 71502873.80113, "trades": 142986, "taker_buy_base": 27258.378, "taker_buy_quote": 35735442.44332 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1316.28, "high": 1325.25, "low": 1295.09, "close": 1307.99, "volume": 32984.603, "close_time": 1759967999999, "quote_volume": 43209545.95075, "trades": 75954, "taker_buy_base": 15739.289, "taker_buy_quote": 20612638.61138 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1307.8, "high": 1318.56, "low": 1254.24, "close": 1279.14, "volume": 52816.807, "close_time": 1759982399999, "quote_volume": 67989563.29829, "trades": 166886, "taker_buy_base": 25485.284, "taker_buy_quote": 32813450.51472 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1279.12, "high": 1320.91, "low": 1272.2, "close": 1310.72, "volume": 61015.691, "close_time": 1759996799999, "quote_volume": 79396068.48455, "trades": 180178, "taker_buy_base": 30489.451, "taker_buy_quote": 39651530.90884 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1310.57, "high": 1311.25, "low": 1268.17, "close": 1281.9, "volume": 69088.179, "close_time": 1760011199999, "quote_volume": 88772114.27923, "trades": 165014, "taker_buy_base": 34213.815, "taker_buy_quote": 43962644.9159 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1281.8, "high": 1291.63, "low": 1227.85, "close": 1240.33, "volume": 115998.264, "close_time": 1760025599999, "quote_volume": 145414674.45979, "trades": 235477, "taker_buy_base": 54310.284, "taker_buy_quote": 68132052.36297 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1240.51, "high": 1248.32, "low": 1225.22, "close": 1242.22, "volume": 52650.527, "close_time": 1760039999999, "quote_volume": 65156667.10695, "trades": 128031, "taker_buy_base": 25738.988, "taker_buy_quote": 31856846.03735 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1242.55, "high": 1261.59, "low": 1240.71, "close": 1256.28, "volume": 30578.253, "close_time": 1760054399999, "quote_volume": 38329069.17627, "trades": 76591, "taker_buy_base": 16014.487, "taker_buy_quote": 20075957.11846 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1256.37, "high": 1270.1, "low": 1245.04, "close": 1260.52, "volume": 52618.527, "close_time": 1760068799999, "quote_volume": 66133545.64111, "trades": 130340, "taker_buy_base": 26985.058, "taker_buy_quote": 33929127.74575 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1260.53, "high": 1279.28, "low": 1258.56, "close": 1264.39, "volume": 59399.122, "close_time": 1760083199999, "quote_volume": 75377318.9715, "trades": 147520, "taker_buy_base": 30894.42, "taker_buy_quote": 39206264.45035 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1264.38, "high": 1274.46, "low": 1246.28, "close": 1271.33, "volume": 54577.064, "close_time": 1760097599999, "quote_volume": 68839640.39035, "trades": 115058, "taker_buy_base": 26484.911, "taker_buy_quote": 33413193.1573 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1271.42, "high": 1274.94, "low": 1205.79, "close": 1216.08, "volume": 116677.975, "close_time": 1760111999999, "quote_volume": 144739860.67994, "trades": 218552, "taker_buy_base": 55503.198, "taker_buy_quote": 68880175.05016 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1216.03, "high": 1247.43, "low": 1210.39, "close": 1235.91, "volume": 128464.611, "close_time": 1760126399999, "quote_volume": 157724546.3377, "trades": 223735, "taker_buy_base": 63367.713, "taker_buy_quote": 77805301.47426 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1236.0, "high": 1243.81, "low": 870.96, "close": 1103.31, "volume": 222036.324, "close_time": 1760140799999, "quote_volume": 251003414.53009, "trades": 565641, "taker_buy_base": 105191.914, "taker_buy_quote": 119278059.15411 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1103.87, "high": 1144.85, "low": 1076.59, "close": 1129.65, "volume": 88149.607, "close_time": 1760155199999, "quote_volume": 97974459.75006, "trades": 303106, "taker_buy_base": 45260.618, "taker_buy_quote": 50365669.20626 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1129.42, "high": 1141.88, "low": 1085.66, "close": 1095.36, "volume": 58389.906, "close_time": 1760169599999, "quote_volume": 65064041.06258, "trades": 214507, "taker_buy_base": 26841.775, "taker_buy_quote": 29956057.69501 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1095.33, "high": 1141.56, "low": 1091.2, "close": 1130.83, "volume": 76076.463, "close_time": 1760183999999, "quote_volume": 85407072.55049, "trades": 183680, "taker_buy_base": 37821.08, "taker_buy_quote": 42474785.42342 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1130.75, "high": 1159.24, "low": 1115.01, "close": 1143.97, "volume": 107865.913, "close_time": 1760198399999, "quote_volume": 122309049.73193, "trades": 176756, "taker_buy_base": 55623.884, "taker_buy_quote": 63082755.66823 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1143.76, "high": 1183.98, "low": 1136.66, "close": 1142.6, "volume": 111940.441, "close_time": 1760212799999, "quote_volume": 129853812.6778, "trades": 172474, "taker_buy_base": 55660.672, "taker_buy_quote": 64579278.41856 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1142.42, "high": 1148.92, "low": 1107.47, "close": 1136.02, "volume": 158746.87, "close_time": 1760227199999, "quote_volume": 179757643.75907, "trades": 242157, "taker_buy_base": 78420.494, "taker_buy_quote": 88799296.32745 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1137.0, "high": 1139.27, "low": 1108.37, "close": 1122.46, "volume": 73078.808, "close_time": 1760241599999, "quote_volume": 81781973.23383, "trades": 180040, "taker_buy_base": 38176.527, "taker_buy_quote": 42729805.34064 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1122.53, "high": 1169.82, "low": 1118.79, "close": 1161.75, "volume": 64462.786, "close_time": 1760255999999, "quote_volume": 73950036.83799, "trades": 185153, "taker_buy_base": 32863.194, "taker_buy_quote": 37706503.63655 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1161.74, "high": 1231.21, "low": 1155.66, "close": 1230.55, "volume": 115140.48, "close_time": 1760270399999, "quote_volume": 138264975.67633, "trades": 288217, "taker_buy_base": 60671.68, "taker_buy_quote": 72829659.20676 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1230.54, "high": 1308.44, "low": 1220.35, "close": 1302.82, "volume": 194367.946, "close_time": 1760284799999, "quote_volume": 244001659.2959, "trades": 422714, "taker_buy_base": 97550.538, "taker_buy_quote": 122520919.81705 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1302.76, "high": 1313.15, "low": 1275.03, "close": 1297.23, "volume": 129582.55, "close_time": 1760299199999, "quote_volume": 167881914.9618, "trades": 292739, "taker_buy_base": 64415.497, "taker_buy_quote": 83456579.56992 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1297.25, "high": 1320.8, "low": 1277.15, "close": 1304.11, "volume": 94860.558, "close_time": 1760313599999, "quote_volume": 122944455.00771, "trades": 220162, "taker_buy_base": 46969.34, "taker_buy_quote": 60885388.41358 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1304.0, "high": 1323.29, "low": 1293.05, "close": 1297.6, "volume": 93160.242, "close_time": 1760327999999, "quote_volume": 121843955.44376, "trades": 242042, "taker_buy_base": 46297.926, "taker_buy_quote": 60569660.74222 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1297.61, "high": 1355.0, "low": 1284.16, "close": 1344.99, "volume": 101971.811, "close_time": 1760342399999, "quote_volume": 134109096.08245, "trades": 283410, "taker_buy_base": 50544.925, "taker_buy_quote": 66521107.3482 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1344.89, "high": 1376.27, "low": 1269.74, "close": 1295.5, "volume": 109461.227, "close_time": 1760356799999, "quote_volume": 145871045.8353, "trades": 272744, "taker_buy_base": 53395.622, "taker_buy_quote": 71219133.90187 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1295.3, "high": 1306.04, "low": 1252.63, "close": 1275.39, "volume": 70034.229, "close_time": 1760371199999, "quote_volume": 89817913.56223, "trades": 159835, "taker_buy_base": 35412.561, "taker_buy_quote": 45434261.14631 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1275.39, "high": 1290.36, "low": 1262.82, "close": 1272.88, "volume": 31550.239, "close_time": 1760385599999, "quote_volume": 40304728.58287, "trades": 87564, "taker_buy_base": 14910.485, "taker_buy_quote": 19051597.37622 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1272.99, "high": 1300.25, "low": 1272.68, "close": 1295.76, "volume": 19843.024, "close_time": 1760399999999, "quote_volume": 25579008.82435, "trades": 50344, "taker_buy_base": 9208.116, "taker_buy_quote": 11870387.34617 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1295.63, "high": 1319.26, "low": 1269.97, "close": 1279.3, "volume": 31188.77, "close_time": 1760414399999, "quote_volume": 40380951.34326, "trades": 77331, "taker_buy_base": 14495.364, "taker_buy_quote": 18776007.58162 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1279.26, "high": 1281.34, "low": 1180.37, "close": 1196.13, "volume": 87557.841, "close_time": 1760428799999, "quote_volume": 107609316.62051, "trades": 180797, "taker_buy_base": 50172.183, "taker_buy_quote": 61793697.95044 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1196.14, "high": 1213.81, "low": 1165.27, "close": 1171.47, "volume": 50943.856, "close_time": 1760443199999, "quote_volume": 60609605.83499, "trades": 128616, "taker_buy_base": 23740.346, "taker_buy_quote": 28239577.87254 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1171.53, "high": 1216.31, "low": 1144.0, "close": 1214.61, "volume": 87222.423, "close_time": 1760457599999, "quote_volume": 102661880.3567, "trades": 194643, "taker_buy_base": 44328.956, "taker_buy_quote": 52230026.30629 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1214.62, "high": 1251.41, "low": 1192.17, "close": 1207.4, "volume": 58717.491, "close_time": 1760471999999, "quote_volume": 71635881.28319, "trades": 131428, "taker_buy_base": 28441.038, "taker_buy_quote": 34705009.34831 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1207.22, "high": 1223.21, "low": 1203.85, "close": 1209.14, "volume": 12827.209, "close_time": 1760486399999, "quote_volume": 15582897.23757, "trades": 37748, "taker_buy_base": 6427.905, "taker_buy_quote": 7807566.55866 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1209.33, "high": 1223.61, "low": 1200.18, "close": 1207.34, "volume": 14918.749, "close_time": 1760500799999, "quote_volume": 18049897.28568, "trades": 39706, "taker_buy_base": 6993.096, "taker_buy_quote": 8465630.88052 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1207.35, "high": 1217.16, "low": 1177.68, "close": 1190.61, "volume": 21768.88, "close_time": 1760515199999, "quote_volume": 25984189.2632, "trades": 55842, "taker_buy_base": 10204.229, "taker_buy_quote": 12195832.11866 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1190.51, "high": 1216.05, "low": 1178.0, "close": 1185.86, "volume": 27296.688, "close_time": 1760529599999, "quote_volume": 32651148.24297, "trades": 70076, "taker_buy_base": 12678.566, "taker_buy_quote": 15163628.66337 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1185.82, "high": 1192.38, "low": 1165.11, "close": 1169.36, "volume": 27389.801, "close_time": 1760543999999, "quote_volume": 32223133.6775, "trades": 79675, "taker_buy_base": 13180.187, "taker_buy_quote": 15511873.1313 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1169.48, "high": 1188.53, "low": 1156.61, "close": 1164.84, "volume": 29320.959, "close_time": 1760558399999, "quote_volume": 34282320.83346, "trades": 71772, "taker_buy_base": 14414.465, "taker_buy_quote": 16862175.97861 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1164.94, "high": 1171.14, "low": 1149.44, "close": 1163.32, "volume": 13901.327, "close_time": 1760572799999, "quote_volume": 16104237.43846, "trades": 38621, "taker_buy_base": 6534.55, "taker_buy_quote": 7572981.96841 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1163.33, "high": 1195.87, "low": 1159.13, "close": 1184.25, "volume": 14724.772, "close_time": 1760587199999, "quote_volume": 17394291.47565, "trades": 40645, "taker_buy_base": 7834.458, "taker_buy_quote": 9255371.66327 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1184.47, "high": 1193.26, "low": 1174.44, "close": 1185.05, "volume": 15341.399, "close_time": 1760601599999, "quote_volume": 18167032.11226, "trades": 39931, "taker_buy_base": 8081.771, "taker_buy_quote": 9571433.2982 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1184.96, "high": 1194.88, "low": 1170.47, "close": 1182.26, "volume": 34335.113, "close_time": 1760615999999, "quote_volume": 40588212.36993, "trades": 83358, "taker_buy_base": 16876.91, "taker_buy_quote": 19956538.72029 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1182.26, "high": 1192.0, "low": 1133.0, "close": 1135.97, "volume": 33369.042, "close_time": 1760630399999, "quote_volume": 39018156.22088, "trades": 84117, "taker_buy_base": 15050.891, "taker_buy_quote": 17613352.00782 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1135.84, "high": 1157.38, "low": 1123.11, "close": 1146.16, "volume": 37442.15, "close_time": 1760644799999, "quote_volume": 42764304.84125, "trades": 90909, "taker_buy_base": 19374.936, "taker_buy_quote": 22130163.83176 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1146.11, "high": 1165.11, "low": 1141.5, "close": 1145.19, "volume": 14206.554, "close_time": 1760659199999, "quote_volume": 16367350.45211, "trades": 39345, "taker_buy_base": 7650.697, "taker_buy_quote": 8816213.34565 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1145.23, "high": 1156.74, "low": 1137.73, "close": 1151.09, "volume": 9398.873, "close_time": 1760673599999, "quote_volume": 10790684.29664, "trades": 27340, "taker_buy_base": 4345.047, "taker_buy_quote": 4989618.15626 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1151.2, "high": 1154.6, "low": 1059.45, "close": 1063.03, "volume": 42497.645, "close_time": 1760687999999, "quote_volume": 46752528.58627, "trades": 99630, "taker_buy_base": 16284.072, "taker_buy_quote": 17895142.79962 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1063.04, "high": 1080.17, "low": 1021.31, "close": 1072.52, "volume": 69560.739, "close_time": 1760702399999, "quote_volume": 72919149.4001, "trades": 173981, "taker_buy_base": 29672.617, "taker_buy_quote": 31125930.85331 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1072.45, "high": 1077.38, "low": 1047.39, "close": 1074.54, "volume": 27769.999, "close_time": 1760716799999, "quote_volume": 29554751.59331, "trades": 77853, "taker_buy_base": 14392.285, "taker_buy_quote": 15320040.05649 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1074.59, "high": 1093.22, "low": 1063.51, "close": 1067.1, "volume": 20840.527, "close_time": 1760731199999, "quote_volume": 22444970.1842, "trades": 51026, "taker_buy_base": 10775.818, "taker_buy_quote": 11611448.80064 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1067.32, "high": 1090.99, "low": 1064.83, "close": 1071.4, "volume": 10947.658, "close_time": 1760745599999, "quote_volume": 11829100.1304, "trades": 25971, "taker_buy_base": 5402.078, "taker_buy_quote": 5837625.83749 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1071.56, "high": 1095.38, "low": 1069.74, "close": 1090.88, "volume": 13579.235, "close_time": 1760759999999, "quote_volume": 14727955.65876, "trades": 32253, "taker_buy_base": 6935.635, "taker_buy_quote": 7516844.66128 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1090.56, "high": 1131.81, "low": 1080.54, "close": 1119.84, "volume": 24164.501, "close_time": 1760774399999, "quote_volume": 26851864.11526, "trades": 61298, "taker_buy_base": 12922.482, "taker_buy_quote": 14365842.98679 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1119.68, "high": 1126.32, "low": 1096.7, "close": 1104.06, "volume": 23221.89, "close_time": 1760788799999, "quote_volume": 25802055.58532, "trades": 52184, "taker_buy_base": 9889.209, "taker_buy_quote": 10981792.92727 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1104.27, "high": 1106.13, "low": 1083.07, "close": 1091.73, "volume": 17793.237, "close_time": 1760803199999, "quote_volume": 19482581.17329, "trades": 45736, "taker_buy_base": 7851.772, "taker_buy_quote": 8594321.23953 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1091.88, "high": 1104.37, "low": 1081.94, "close": 1103.65, "volume": 12730.273, "close_time": 1760817599999, "quote_volume": 13932798.66277, "trades": 25901, "taker_buy_base": 5275.897, "taker_buy_quote": 5772224.29748 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1103.64, "high": 1106.0, "low": 1085.05, "close": 1092.79, "volume": 9426.298, "close_time": 1760831999999, "quote_volume": 10326089.57921, "trades": 22825, "taker_buy_base": 4100.494, "taker_buy_quote": 4493285.53413 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1092.78, "high": 1094.69, "low": 1077.52, "close": 1091.9, "volume": 9167.847, "close_time": 1760846399999, "quote_volume": 9955239.33944, "trades": 20581, "taker_buy_base": 4464.358, "taker_buy_quote": 4848607.09801 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1091.94, "high": 1097.68, "low": 1082.33, "close": 1084.64, "volume": 8746.487, "close_time": 1760860799999, "quote_volume": 9521944.1516, "trades": 17168, "taker_buy_base": 5034.536, "taker_buy_quote": 5480594.91967 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1084.64, "high": 1110.31, "low": 1068.24, "close": 1100.93, "volume": 28333.002, "close_time": 1760875199999, "quote_volume": 30869799.59406, "trades": 62085, "taker_buy_base": 15957.206, "taker_buy_quote": 17384762.10005 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1100.9, "high": 1125.23, "low": 1092.6, "close": 1119.37, "volume": 19551.813, "close_time": 1760889599999, "quote_volume": 21723903.25011, "trades": 46291, "taker_buy_base": 9623.582, "taker_buy_quote": 10695543.58745 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1119.36, "high": 1134.08, "low": 1115.84, "close": 1117.59, "volume": 23088.243, "close_time": 1760903999999, "quote_volume": 25990212.19328, "trades": 60088, "taker_buy_base": 9937.119, "taker_buy_quote": 11189079.45898 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1117.56, "high": 1122.41, "low": 1108.18, "close": 1110.38, "volume": 8266.303, "close_time": 1760918399999, "quote_volume": 9236082.36473, "trades": 17593, "taker_buy_base": 3955.86, "taker_buy_quote": 4420767.38564 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1110.15, "high": 1131.0, "low": 1088.4, "close": 1128.51, "volume": 13237.11, "close_time": 1760932799999, "quote_volume": 14649693.18532, "trades": 31387, "taker_buy_base": 6588.648, "taker_buy_quote": 7300206.18749 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1129.12, "high": 1143.5, "low": 1121.59, "close": 1125.66, "volume": 26676.725, "close_time": 1760947199999, "quote_volume": 30199105.17842, "trades": 62908, "taker_buy_base": 13425.6, "taker_buy_quote": 15199094.29752 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1125.45, "high": 1130.41, "low": 1110.78, "close": 1115.85, "volume": 12209.218, "close_time": 1760961599999, "quote_volume": 13679064.17489, "trades": 28224, "taker_buy_base": 5517.882, "taker_buy_quote": 6183436.15159 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1115.91, "high": 1117.63, "low": 1099.78, "close": 1111.08, "volume": 14646.683, "close_time": 1760975999999, "quote_volume": 16265651.41557, "trades": 36631, "taker_buy_base": 6572.126, "taker_buy_quote": 7299348.7206 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1111.03, "high": 1111.13, "low": 1088.38, "close": 1101.51, "volume": 16154.23, "close_time": 1760990399999, "quote_volume": 17717009.04937, "trades": 40643, "taker_buy_base": 7585.88, "taker_buy_quote": 8319373.33956 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1101.37, "high": 1104.83, "low": 1092.75, "close": 1100.65, "volume": 5321.041, "close_time": 1761004799999, "quote_volume": 5852301.20031, "trades": 12359, "taker_buy_base": 2578.85, "taker_buy_quote": 2836241.88854 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1100.72, "high": 1102.58, "low": 1078.0, "close": 1082.13, "volume": 9069.819, "close_time": 1761019199999, "quote_volume": 9864331.98226, "trades": 21191, "taker_buy_base": 3511.977, "taker_buy_quote": 3819793.30885 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1081.97, "high": 1082.35, "low": 1062.01, "close": 1072.57, "volume": 17470.008, "close_time": 1761033599999, "quote_volume": 18701856.66425, "trades": 33424, "taker_buy_base": 8735.94, "taker_buy_quote": 9348959.6128 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1072.46, "high": 1080.14, "low": 1065.93, "close": 1076.8, "volume": 10309.389, "close_time": 1761047999999, "quote_volume": 11050470.53269, "trades": 20450, "taker_buy_base": 4820.125, "taker_buy_quote": 5167967.36955 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1076.84, "high": 1115.0, "low": 1068.87, "close": 1112.49, "volume": 25510.125, "close_time": 1761062399999, "quote_volume": 27825397.40181, "trades": 57142, "taker_buy_base": 12146.14, "taker_buy_quote": 13262545.78015 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1112.5, "high": 1113.88, "low": 1081.57, "close": 1090.28, "volume": 19109.068, "close_time": 1761076799999, "quote_volume": 20972907.57039, "trades": 44349, "taker_buy_base": 8851.072, "taker_buy_quote": 9716532.97894 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1090.41, "high": 1091.63, "low": 1052.98, "close": 1057.65, "volume": 13610.41, "close_time": 1761091199999, "quote_volume": 14576977.60383, "trades": 34814, "taker_buy_base": 5956.552, "taker_buy_quote": 6380025.11758 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1057.65, "high": 1071.71, "low": 1054.25, "close": 1068.74, "volume": 10816.779, "close_time": 1761105599999, "quote_volume": 11518561.60914, "trades": 21870, "taker_buy_base": 4613.888, "taker_buy_quote": 4913975.51311 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1068.53, "high": 1075.52, "low": 1062.12, "close": 1071.75, "volume": 8003.356, "close_time": 1761119999999, "quote_volume": 8561231.17975, "trades": 19216, "taker_buy_base": 3918.304, "taker_buy_quote": 4192247.61767 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1071.66, "high": 1075.48, "low": 1059.05, "close": 1069.89, "volume": 12347.562, "close_time": 1761134399999, "quote_volume": 13161246.44851, "trades": 31002, "taker_buy_base": 5699.287, "taker_buy_quote": 6076137.10436 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1069.89, "high": 1084.33, "low": 1065.96, "close": 1081.18, "volume": 26850.299, "close_time": 1761148799999, "quote_volume": 28894137.22421, "trades": 61286, "taker_buy_base": 15779.322, "taker_buy_quote": 16983619.95167 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1081.22, "high": 1082.3, "low": 1063.61, "close": 1070.15, "volume": 10808.058, "close_time": 1761163199999, "quote_volume": 11592635.64887, "trades": 28704, "taker_buy_base": 5598.03, "taker_buy_quote": 6004802.085 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1070.04, "high": 1074.12, "low": 1053.21, "close": 1071.92, "volume": 13775.864, "close_time": 1761177599999, "quote_volume": 14640018.01615, "trades": 35004, "taker_buy_base": 6815.659, "taker_buy_quote": 7246579.67864 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1072.1, "high": 1091.84, "low": 1072.0, "close": 1087.39, "volume": 8074.199, "close_time": 1761191999999, "quote_volume": 8742994.22197, "trades": 18245, "taker_buy_base": 4061.837, "taker_buy_quote": 4397344.45523 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1087.43, "high": 1111.73, "low": 1083.4, "close": 1110.25, "volume": 17514.61, "close_time": 1761206399999, "quote_volume": 19301321.20631, "trades": 37978, "taker_buy_base": 9616.431, "taker_buy_quote": 10600149.33451 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1110.36, "high": 1123.65, "low": 1093.51, "close": 1094.99, "volume": 25044.481, "close_time": 1761220799999, "quote_volume": 27745658.96687, "trades": 55487, "taker_buy_base": 12922.118, "taker_buy_quote": 14320393.45859 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1094.94, "high": 1160.42, "low": 1077.23, "close": 1130.51, "volume": 61797.767, "close_time": 1761235199999, "quote_volume": 69396960.52752, "trades": 136826, "taker_buy_base": 30710.145, "taker_buy_quote": 34508519.80955 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1130.51, "high": 1140.82, "low": 1107.73, "close": 1118.12, "volume": 29003.421, "close_time": 1761249599999, "quote_volume": 32670090.58343, "trades": 56365, "taker_buy_base": 13309.44, "taker_buy_quote": 15001036.11282 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1117.95, "high": 1131.15, "low": 1111.31, "close": 1127.17, "volume": 9468.904, "close_time": 1761263999999, "quote_volume": 10604497.40387, "trades": 24546, "taker_buy_base": 4724.177, "taker_buy_quote": 5293305.09855 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1127.09, "high": 1141.27, "low": 1126.67, "close": 1135.89, "volume": 10488.029, "close_time": 1761278399999, "quote_volume": 11888594.34764, "trades": 26738, "taker_buy_base": 4399.449, "taker_buy_quote": 4988652.38301 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1135.91, "high": 1144.66, "low": 1122.9, "close": 1125.59, "volume": 12285.346, "close_time": 1761292799999, "quote_volume": 13951469.89295, "trades": 29433, "taker_buy_base": 6019.534, "taker_buy_quote": 6838588.85072 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1125.57, "high": 1137.4, "low": 1120.21, "close": 1125.71, "volume": 8422.626, "close_time": 1761307199999, "quote_volume": 9498036.8787, "trades": 21120, "taker_buy_base": 3842.144, "taker_buy_quote": 4334252.69942 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1125.9, "high": 1138.21, "low": 1103.35, "close": 1104.62, "volume": 17303.471, "close_time": 1761321599999, "quote_volume": 19352753.11659, "trades": 38261, "taker_buy_base": 7745.01, "taker_buy_quote": 8670081.67292 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1104.65, "high": 1114.61, "low": 1097.57, "close": 1110.03, "volume": 8685.094, "close_time": 1761335999999, "quote_volume": 9598880.07625, "trades": 17790, "taker_buy_base": 4306.979, "taker_buy_quote": 4762473.38075 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1110.06, "high": 1113.94, "low": 1106.9, "close": 1109.66, "volume": 4100.369, "close_time": 1761350399999, "quote_volume": 4553529.02416, "trades": 11591, "taker_buy_base": 1843.104, "taker_buy_quote": 2046741.80957 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1109.32, "high": 1118.86, "low": 1101.29, "close": 1117.36, "volume": 5616.333, "close_time": 1761364799999, "quote_volume": 6232913.8233, "trades": 15238, "taker_buy_base": 3042.562, "taker_buy_quote": 3377496.96793 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1117.59, "high": 1119.37, "low": 1111.02, "close": 1112.93, "volume": 4088.651, "close_time": 1761379199999, "quote_volume": 4562437.66542, "trades": 11166, "taker_buy_base": 1848.457, "taker_buy_quote": 2062896.91536 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1112.96, "high": 1118.58, "low": 1110.1, "close": 1115.94, "volume": 4150.423, "close_time": 1761393599999, "quote_volume": 4627985.8587, "trades": 10125, "taker_buy_base": 2105.331, "taker_buy_quote": 2347887.90962 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1115.89, "high": 1117.86, "low": 1105.75, "close": 1108.84, "volume": 5581.379, "close_time": 1761407999999, "quote_volume": 6210510.18881, "trades": 13711, "taker_buy_base": 2442.549, "taker_buy_quote": 2718677.7076 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1108.94, "high": 1117.4, "low": 1108.0, "close": 1116.46, "volume": 3492.874, "close_time": 1761422399999, "quote_volume": 3890172.59775, "trades": 8736, "taker_buy_base": 1796.888, "taker_buy_quote": 2001480.70227 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1116.72, "high": 1121.28, "low": 1113.11, "close": 1116.72, "volume": 3111.066, "close_time": 1761436799999, "quote_volume": 3474631.86407, "trades": 7914, "taker_buy_base": 1430.083, "taker_buy_quote": 1597421.37615 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1116.76, "high": 1124.62, "low": 1114.77, "close": 1117.2, "volume": 4758.467, "close_time": 1761451199999, "quote_volume": 5328737.91867, "trades": 9949, "taker_buy_base": 2458.287, "taker_buy_quote": 2753295.15924 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1117.24, "high": 1122.52, "low": 1116.08, "close": 1120.68, "volume": 3498.175, "close_time": 1761465599999, "quote_volume": 3917624.2587, "trades": 8602, "taker_buy_base": 1990.819, "taker_buy_quote": 2229424.70486 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1120.69, "high": 1136.49, "low": 1120.59, "close": 1135.71, "volume": 10192.948, "close_time": 1761479999999, "quote_volume": 11497990.8187, "trades": 24898, "taker_buy_base": 4742.304, "taker_buy_quote": 5345436.44962 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1135.62, "high": 1139.52, "low": 1126.64, "close": 1133.48, "volume": 9547.654, "close_time": 1761494399999, "quote_volume": 10827643.24923, "trades": 22124, "taker_buy_base": 4464.393, "taker_buy_quote": 5064153.68343 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1133.48, "high": 1133.96, "low": 1123.39, "close": 1126.81, "volume": 4855.705, "close_time": 1761508799999, "quote_volume": 5476788.98009, "trades": 12088, "taker_buy_base": 1781.3, "taker_buy_quote": 2009393.87207 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1126.63, "high": 1143.38, "low": 1123.25, "close": 1138.52, "volume": 8272.435, "close_time": 1761523199999, "quote_volume": 9395494.55996, "trades": 19304, "taker_buy_base": 4205.366, "taker_buy_quote": 4779064.53715 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1138.41, "high": 1164.12, "low": 1137.58, "close": 1151.35, "volume": 12992.237, "close_time": 1761537599999, "quote_volume": 14937098.29661, "trades": 34114, "taker_buy_base": 7074.056, "taker_buy_quote": 8135811.8257 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1151.63, "high": 1161.61, "low": 1139.72, "close": 1156.75, "volume": 14232.706, "close_time": 1761551999999, "quote_volume": 16384303.48434, "trades": 35247, "taker_buy_base": 7021.175, "taker_buy_quote": 8086070.20015 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1156.75, "high": 1179.99, "low": 1147.05, "close": 1179.83, "volume": 41650.461, "close_time": 1761566399999, "quote_volume": 48190248.17206, "trades": 60297, "taker_buy_base": 19770.55, "taker_buy_quote": 22899446.3119 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1179.71, "high": 1182.57, "low": 1131.2, "close": 1143.89, "volume": 23415.641, "close_time": 1761580799999, "quote_volume": 27029236.36455, "trades": 55216, "taker_buy_base": 11180.268, "taker_buy_quote": 12928680.9645 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1144.03, "high": 1154.11, "low": 1142.1, "close": 1145.37, "volume": 11827.301, "close_time": 1761595199999, "quote_volume": 13574293.98205, "trades": 21349, "taker_buy_base": 5143.006, "taker_buy_quote": 5903114.64203 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1145.41, "high": 1147.6, "low": 1132.9, "close": 1138.94, "volume": 8366.221, "close_time": 1761609599999, "quote_volume": 9546704.05601, "trades": 18771, "taker_buy_base": 3925.519, "taker_buy_quote": 4480237.32204 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1138.86, "high": 1147.74, "low": 1131.55, "close": 1138.74, "volume": 5258.508, "close_time": 1761623999999, "quote_volume": 5989889.76642, "trades": 15470, "taker_buy_base": 2718.668, "taker_buy_quote": 3097770.45031 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1138.55, "high": 1143.85, "low": 1121.0, "close": 1132.51, "volume": 9796.754, "close_time": 1761638399999, "quote_volume": 11080527.33027, "trades": 21805, "taker_buy_base": 4270.438, "taker_buy_quote": 4834205.91013 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1132.63, "high": 1139.0, "low": 1130.03, "close": 1132.39, "volume": 6079.814, "close_time": 1761652799999, "quote_volume": 6901812.19023, "trades": 13120, "taker_buy_base": 3046.69, "taker_buy_quote": 3459412.68039 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1132.39, "high": 1147.5, "low": 1127.01, "close": 1135.63, "volume": 13081.359, "close_time": 1761667199999, "quote_volume": 14895633.00978, "trades": 28901, "taker_buy_base": 6368.37, "taker_buy_quote": 7252373.3779 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1135.62, "high": 1149.18, "low": 1126.49, "close": 1128.92, "volume": 10183.577, "close_time": 1761681599999, "quote_volume": 11608096.25981, "trades": 22445, "taker_buy_base": 4725.706, "taker_buy_quote": 5387147.94244 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1128.77, "high": 1129.55, "low": 1073.61, "close": 1103.68, "volume": 30105.759, "close_time": 1761695999999, "quote_volume": 33082758.66118, "trades": 74936, "taker_buy_base": 11959.04, "taker_buy_quote": 13145063.95755 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1103.57, "high": 1108.9, "low": 1099.01, "close": 1104.8, "volume": 6253.348, "close_time": 1761710399999, "quote_volume": 6901094.68113, "trades": 13303, "taker_buy_base": 3381.984, "taker_buy_quote": 3732911.34344 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1104.8, "high": 1121.44, "low": 1104.06, "close": 1117.49, "volume": 7327.655, "close_time": 1761724799999, "quote_volume": 8166849.27894, "trades": 17665, "taker_buy_base": 3612.75, "taker_buy_quote": 4025871.25649 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1117.5, "high": 1120.64, "low": 1111.14, "close": 1113.94, "volume": 17212.843, "close_time": 1761739199999, "quote_volume": 19199743.69304, "trades": 38312, "taker_buy_base": 7870.557, "taker_buy_quote": 8779152.2478 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1113.94, "high": 1119.0, "low": 1096.43, "close": 1099.36, "volume": 10868.932, "close_time": 1761753599999, "quote_volume": 12038670.69523, "trades": 22832, "taker_buy_base": 4621.105, "taker_buy_quote": 5121705.97029 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1099.51, "high": 1114.36, "low": 1082.85, "close": 1107.45, "volume": 20632.745, "close_time": 1761767999999, "quote_volume": 22737227.95924, "trades": 48887, "taker_buy_base": 10015.407, "taker_buy_quote": 11039936.67504 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1107.81, "high": 1119.73, "low": 1103.53, "close": 1108.03, "volume": 6814.617, "close_time": 1761782399999, "quote_volume": 7580012.52328, "trades": 16030, "taker_buy_base": 3081.263, "taker_buy_quote": 3427960.23108 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1108.01, "high": 1120.21, "low": 1104.91, "close": 1119.26, "volume": 4730.019, "close_time": 1761796799999, "quote_volume": 5276099.07068, "trades": 12566, "taker_buy_base": 2761.522, "taker_buy_quote": 3080182.75318 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1119.08, "high": 1119.92, "low": 1090.14, "close": 1118.26, "volume": 10024.273, "close_time": 1761811199999, "quote_volume": 11102683.32572, "trades": 28794, "taker_buy_base": 4724.161, "taker_buy_quote": 5232508.98964 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1118.34, "high": 1129.66, "low": 1107.9, "close": 1111.85, "volume": 9834.813, "close_time": 1761825599999, "quote_volume": 10988925.55528, "trades": 24472, "taker_buy_base": 4438.371, "taker_buy_quote": 4961999.28113 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1111.72, "high": 1114.31, "low": 1075.49, "close": 1077.12, "volume": 19362.243, "close_time": 1761839999999, "quote_volume": 21110191.73368, "trades": 48271, "taker_buy_base": 7999.992, "taker_buy_quote": 8724197.09557 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1077.19, "high": 1084.43, "low": 1058.54, "close": 1061.47, "volume": 14280.713, "close_time": 1761854399999, "quote_volume": 15275282.9774, "trades": 39569, "taker_buy_base": 6436.247, "taker_buy_quote": 6888877.42372 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1061.59, "high": 1079.56, "low": 1043.57, "close": 1079.0, "volume": 13969.547, "close_time": 1761868799999, "quote_volume": 14804338.53948, "trades": 40979, "taker_buy_base": 6815.938, "taker_buy_quote": 7230887.33477 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1079.16, "high": 1088.8, "low": 1075.02, "close": 1086.24, "volume": 8918.665, "close_time": 1761883199999, "quote_volume": 9655203.10863, "trades": 19446, "taker_buy_base": 4419.043, "taker_buy_quote": 4784705.4419 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1086.21, "high": 1103.32, "low": 1085.35, "close": 1098.96, "volume": 9193.538, "close_time": 1761897599999, "quote_volume": 10066567.45652, "trades": 21632, "taker_buy_base": 4763.706, "taker_buy_quote": 5215461.36941 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1099.19, "high": 1105.43, "low": 1077.83, "close": 1088.08, "volume": 31114.194, "close_time": 1761911999999, "quote_volume": 33917945.31783, "trades": 83258, "taker_buy_base": 15759.884, "taker_buy_quote": 17182860.84212 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1088.04, "high": 1092.4, "low": 1077.04, "close": 1084.09, "volume": 27218.706, "close_time": 1761926399999, "quote_volume": 29500801.88523, "trades": 57563, "taker_buy_base": 14850.863, "taker_buy_quote": 16097743.29536 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1084.04, "high": 1091.48, "low": 1071.26, "close": 1089.62, "volume": 17429.278, "close_time": 1761940799999, "quote_volume": 18858833.22659, "trades": 35198, "taker_buy_base": 9465.383, "taker_buy_quote": 10240947.96323 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1089.49, "high": 1091.02, "low": 1083.64, "close": 1088.76, "volume": 5181.957, "close_time": 1761955199999, "quote_volume": 5637384.19357, "trades": 9832, "taker_buy_base": 2135.862, "taker_buy_quote": 2323012.34343 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1088.65, "high": 1094.67, "low": 1081.81, "close": 1089.59, "volume": 5681.039, "close_time": 1761969599999, "quote_volume": 6183301.16998, "trades": 17537, "taker_buy_base": 2806.863, "taker_buy_quote": 3055451.45407 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1089.6, "high": 1090.98, "low": 1084.05, "close": 1086.02, "volume": 3412.938, "close_time": 1761983999999, "quote_volume": 3710422.93653, "trades": 10744, "taker_buy_base": 1833.802, "taker_buy_quote": 1993725.24706 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1086.04, "high": 1088.87, "low": 1085.16, "close": 1088.65, "volume": 2604.54, "close_time": 1761998399999, "quote_volume": 2831875.68983, "trades": 9239, "taker_buy_base": 1398.559, "taker_buy_quote": 1520565.30799 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1088.69, "high": 1096.31, "low": 1081.6, "close": 1092.44, "volume": 22795.667, "close_time": 1762012799999, "quote_volume": 24879620.4986, "trades": 37317, "taker_buy_base": 6044.777, "taker_buy_quote": 6588267.75273 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1092.49, "high": 1096.56, "low": 1090.19, "close": 1094.34, "volume": 4685.102, "close_time": 1762027199999, "quote_volume": 5122449.50722, "trades": 11852, "taker_buy_base": 1990.505, "taker_buy_quote": 2176534.6028 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1094.37, "high": 1096.73, "low": 1090.0, "close": 1094.23, "volume": 2365.714, "close_time": 1762041599999, "quote_volume": 2587408.96486, "trades": 8060, "taker_buy_base": 1224.541, "taker_buy_quote": 1339310.46616 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1094.23, "high": 1094.58, "low": 1087.6, "close": 1089.36, "volume": 3582.507, "close_time": 1762055999999, "quote_volume": 3907551.60699, "trades": 10500, "taker_buy_base": 1811.897, "taker_buy_quote": 1976372.52467 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1089.25, "high": 1094.77, "low": 1088.11, "close": 1093.56, "volume": 2564.427, "close_time": 1762070399999, "quote_volume": 2798310.11079, "trades": 7571, "taker_buy_base": 1215.984, "taker_buy_quote": 1326833.13544 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1093.61, "high": 1094.54, "low": 1080.72, "close": 1087.9, "volume": 4438.25, "close_time": 1762084799999, "quote_volume": 4827626.7562, "trades": 11287, "taker_buy_base": 2080.632, "taker_buy_quote": 2263526.51454 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1087.89, "high": 1087.98, "low": 1078.58, "close": 1080.45, "volume": 4743.978, "close_time": 1762099199999, "quote_volume": 5139239.53115, "trades": 14625, "taker_buy_base": 2061.039, "taker_buy_quote": 2233047.53289 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1080.45, "high": 1080.45, "low": 1071.73, "close": 1078.64, "volume": 4568.442, "close_time": 1762113599999, "quote_volume": 4922704.30313, "trades": 13135, "taker_buy_base": 1989.676, "taker_buy_quote": 2144110.26237 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1078.64, "high": 1085.61, "low": 1076.57, "close": 1083.22, "volume": 2969.282, "close_time": 1762127999999, "quote_volume": 3210686.59463, "trades": 10548, "taker_buy_base": 1480.678, "taker_buy_quote": 1601419.34406 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1083.26, "high": 1087.38, "low": 1041.04, "close": 1043.98, "volume": 11939.363, "close_time": 1762142399999, "quote_volume": 12670676.68293, "trades": 30858, "taker_buy_base": 5312.924, "taker_buy_quote": 5639482.93649 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1043.98, "high": 1049.24, "low": 1024.28, "close": 1029.06, "volume": 15889.26, "close_time": 1762156799999, "quote_volume": 16468264.74121, "trades": 36695, "taker_buy_base": 7993.751, "taker_buy_quote": 8290972.24684 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1029.04, "high": 1031.59, "low": 1008.49, "close": 1015.93, "volume": 17131.637, "close_time": 1762171199999, "quote_volume": 17458213.71039, "trades": 39905, "taker_buy_base": 7331.792, "taker_buy_quote": 7479707.56477 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1015.94, "high": 1025.01, "low": 960.0, "close": 980.14, "volume": 42992.453, "close_time": 1762185599999, "quote_volume": 42907386.81558, "trades": 79522, "taker_buy_base": 17707.25, "taker_buy_quote": 17644354.99772 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 980.21, "high": 1010.45, "low": 976.6, "close": 996.26, "volume": 25620.764, "close_time": 1762199999999, "quote_volume": 25465085.78869, "trades": 47061, "taker_buy_base": 10889.814, "taker_buy_quote": 10854048.29314 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 996.23, "high": 997.58, "low": 981.11, "close": 993.48, "volume": 13684.617, "close_time": 1762214399999, "quote_volume": 13532072.54444, "trades": 27174, "taker_buy_base": 5501.787, "taker_buy_quote": 5443058.84508 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 993.47, "high": 1000.92, "low": 982.23, "close": 999.19, "volume": 6591.201, "close_time": 1762228799999, "quote_volume": 6554406.45426, "trades": 17828, "taker_buy_base": 3303.242, "taker_buy_quote": 3285583.5813 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 999.03, "high": 1001.96, "low": 939.83, "close": 944.55, "volume": 29657.477, "close_time": 1762243199999, "quote_volume": 28406500.66357, "trades": 60388, "taker_buy_base": 13125.014, "taker_buy_quote": 12560993.32697 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 944.5, "high": 963.07, "low": 939.02, "close": 957.78, "volume": 20045.044, "close_time": 1762257599999, "quote_volume": 19094379.1327, "trades": 43409, "taker_buy_base": 9193.433, "taker_buy_quote": 8756716.66663 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 957.82, "high": 966.83, "low": 934.51, "close": 949.6, "volume": 20409.887, "close_time": 1762271999999, "quote_volume": 19434133.87235, "trades": 44998, "taker_buy_base": 9432.895, "taker_buy_quote": 8983311.1451 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 949.59, "high": 952.93, "low": 907.84, "close": 919.17, "volume": 51645.486, "close_time": 1762286399999, "quote_volume": 47853661.31418, "trades": 95533, "taker_buy_base": 19335.996, "taker_buy_quote": 17919084.65435 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 919.21, "high": 941.46, "low": 880.0, "close": 936.57, "volume": 57259.654, "close_time": 1762300799999, "quote_volume": 52142049.48015, "trades": 107627, "taker_buy_base": 27266.433, "taker_buy_quote": 24826118.24255 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 936.64, "high": 956.0, "low": 900.28, "close": 949.24, "volume": 24615.726, "close_time": 1762315199999, "quote_volume": 22927588.77258, "trades": 54767, "taker_buy_base": 11288.405, "taker_buy_quote": 10512450.52563 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 949.24, "high": 957.35, "low": 941.25, "close": 953.98, "volume": 9190.552, "close_time": 1762329599999, "quote_volume": 8709539.84027, "trades": 20967, "taker_buy_base": 4458.283, "taker_buy_quote": 4226004.03266 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 953.85, "high": 953.85, "low": 935.07, "close": 945.46, "volume": 11830.642, "close_time": 1762343999999, "quote_volume": 11161569.9754, "trades": 25179, "taker_buy_base": 6017.509, "taker_buy_quote": 5679553.60066 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 945.36, "high": 965.67, "low": 944.05, "close": 965.67, "volume": 17619.536, "close_time": 1762358399999, "quote_volume": 16823618.74458, "trades": 31422, "taker_buy_base": 8911.17, "taker_buy_quote": 8512931.9707 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 965.67, "high": 968.5, "low": 957.21, "close": 959.45, "volume": 16274.288, "close_time": 1762372799999, "quote_volume": 15672941.24878, "trades": 27845, "taker_buy_base": 7393.9, "taker_buy_quote": 7121005.5359 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 959.45, "high": 964.6, "low": 951.78, "close": 959.6, "volume": 12260.657, "close_time": 1762387199999, "quote_volume": 11731581.3772, "trades": 23138, "taker_buy_base": 5988.242, "taker_buy_quote": 5729709.99603 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 959.21, "high": 964.1, "low": 944.04, "close": 962.98, "volume": 7590.628, "close_time": 1762401599999, "quote_volume": 7238992.61172, "trades": 15980, "taker_buy_base": 3503.807, "taker_buy_quote": 3342176.44658 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 963.08, "high": 965.24, "low": 946.58, "close": 951.37, "volume": 6382.312, "close_time": 1762415999999, "quote_volume": 6093715.36536, "trades": 13283, "taker_buy_base": 2776.826, "taker_buy_quote": 2651746.22574 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 951.24, "high": 958.44, "low": 948.47, "close": 955.19, "volume": 5441.696, "close_time": 1762430399999, "quote_volume": 5190331.53937, "trades": 13861, "taker_buy_base": 2796.95, "taker_buy_quote": 2667759.73117 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 955.18, "high": 955.58, "low": 927.34, "close": 933.47, "volume": 19162.234, "close_time": 1762444799999, "quote_volume": 18028396.97367, "trades": 32739, "taker_buy_base": 9510.673, "taker_buy_quote": 8946047.83117 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 933.59, "high": 955.01, "low": 924.7, "close": 947.84, "volume": 12580.017, "close_time": 1762459199999, "quote_volume": 11816354.20348, "trades": 27372, "taker_buy_base": 6579.187, "taker_buy_quote": 6179934.5149 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 947.85, "high": 954.16, "low": 943.84, "close": 949.89, "volume": 6223.67, "close_time": 1762473599999, "quote_volume": 5905501.28721, "trades": 17635, "taker_buy_base": 3107.448, "taker_buy_quote": 2948953.82081 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 949.99, "high": 975.87, "low": 944.34, "close": 966.67, "volume": 11079.844, "close_time": 1762487999999, "quote_volume": 10616318.94554, "trades": 24622, "taker_buy_base": 6112.434, "taker_buy_quote": 5860623.09922 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 966.64, "high": 971.11, "low": 957.72, "close": 969.66, "volume": 8320.047, "close_time": 1762502399999, "quote_volume": 8027492.1133, "trades": 16901, "taker_buy_base": 3513.456, "taker_buy_quote": 3390816.57863 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 969.65, "high": 970.55, "low": 936.67, "close": 942.47, "volume": 10049.978, "close_time": 1762516799999, "quote_volume": 9566242.99189, "trades": 24539, "taker_buy_base": 4310.68, "taker_buy_quote": 4104675.36118 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 942.12, "high": 949.41, "low": 925.03, "close": 944.11, "volume": 13050.093, "close_time": 1762531199999, "quote_volume": 12238884.36194, "trades": 35917, "taker_buy_base": 6915.821, "taker_buy_quote": 6488897.46155 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 944.1, "high": 985.0, "low": 939.14, "close": 981.41, "volume": 18163.735, "close_time": 1762545599999, "quote_volume": 17530050.9594, "trades": 40175, "taker_buy_base": 9782.481, "taker_buy_quote": 9443367.27019 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 981.35, "high": 995.3, "low": 973.85, "close": 990.84, "volume": 9154.966, "close_time": 1762559999999, "quote_volume": 9034490.66654, "trades": 21549, "taker_buy_base": 4447.1, "taker_buy_quote": 4389654.70958 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 990.36, "high": 1006.98, "low": 979.52, "close": 996.23, "volume": 11006.144, "close_time": 1762574399999, "quote_volume": 10946161.84714, "trades": 27907, "taker_buy_base": 5823.567, "taker_buy_quote": 5794882.36605 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 996.18, "high": 1001.55, "low": 984.5, "close": 995.0, "volume": 8293.435, "close_time": 1762588799999, "quote_volume": 8237825.37593, "trades": 20403, "taker_buy_base": 4418.172, "taker_buy_quote": 4389827.69527 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 995.01, "high": 1002.71, "low": 986.62, "close": 989.25, "volume": 9295.395, "close_time": 1762603199999, "quote_volume": 9262298.71611, "trades": 20166, "taker_buy_base": 5065.223, "taker_buy_quote": 5048552.26325 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 989.29, "high": 998.11, "low": 982.8, "close": 990.64, "volume": 6212.498, "close_time": 1762617599999, "quote_volume": 6155459.85678, "trades": 17297, "taker_buy_base": 3180.551, "taker_buy_quote": 3151716.78604 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 990.71, "high": 1005.73, "low": 984.8, "close": 996.11, "volume": 7865.773, "close_time": 1762631999999, "quote_volume": 7823954.94937, "trades": 20214, "taker_buy_base": 4173.903, "taker_buy_quote": 4151029.85774 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 996.06, "high": 999.61, "low": 989.48, "close": 990.92, "volume": 3725.528, "close_time": 1762646399999, "quote_volume": 3707411.56265, "trades": 9256, "taker_buy_base": 1844.712, "taker_buy_quote": 1836130.53285 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 990.51, "high": 994.06, "low": 975.83, "close": 981.03, "volume": 5664.612, "close_time": 1762660799999, "quote_volume": 5580007.27869, "trades": 12651, "taker_buy_base": 2616.232, "taker_buy_quote": 2578447.50971 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 981.04, "high": 993.18, "low": 980.73, "close": 989.56, "volume": 5045.74, "close_time": 1762675199999, "quote_volume": 4985658.35851, "trades": 12837, "taker_buy_base": 2799.357, "taker_buy_quote": 2766239.59677 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 989.52, "high": 995.51, "low": 982.07, "close": 990.21, "volume": 6450.643, "close_time": 1762689599999, "quote_volume": 6375291.58444, "trades": 14688, "taker_buy_base": 3457.052, "taker_buy_quote": 3415702.81696 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 990.4, "high": 999.04, "low": 977.26, "close": 994.51, "volume": 13123.798, "close_time": 1762703999999, "quote_volume": 12990969.96399, "trades": 29584, "taker_buy_base": 6810.53, "taker_buy_quote": 6740219.48103 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 994.44, "high": 1005.31, "low": 991.25, "close": 1004.94, "volume": 9496.111, "close_time": 1762718399999, "quote_volume": 9479346.9056, "trades": 20174, "taker_buy_base": 4488.101, "taker_buy_quote": 4480982.71401 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1005.03, "high": 1007.13, "low": 990.53, "close": 996.52, "volume": 8446.986, "close_time": 1762732799999, "quote_volume": 8436872.91985, "trades": 19570, "taker_buy_base": 3746.888, "taker_buy_quote": 3743142.53376 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 996.45, "high": 1019.47, "low": 991.56, "close": 1013.23, "volume": 10460.402, "close_time": 1762747199999, "quote_volume": 10573411.74851, "trades": 22996, "taker_buy_base": 5670.025, "taker_buy_quote": 5731876.29351 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1013.09, "high": 1014.78, "low": 1004.05, "close": 1005.97, "volume": 6958.322, "close_time": 1762761599999, "quote_volume": 7019313.15516, "trades": 13594, "taker_buy_base": 3454.492, "taker_buy_quote": 3485448.69394 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1005.9, "high": 1006.49, "low": 995.98, "close": 999.46, "volume": 7738.497, "close_time": 1762775999999, "quote_volume": 7746044.65503, "trades": 22533, "taker_buy_base": 3679.865, "taker_buy_quote": 3683267.55632 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 999.55, "high": 1004.3, "low": 976.35, "close": 979.94, "volume": 11142.613, "close_time": 1762790399999, "quote_volume": 11033612.94604, "trades": 24424, "taker_buy_base": 5173.919, "taker_buy_quote": 5124976.42313 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 979.96, "high": 989.32, "low": 976.09, "close": 987.72, "volume": 6188.586, "close_time": 1762804799999, "quote_volume": 6084562.38854, "trades": 15428, "taker_buy_base": 3019.142, "taker_buy_quote": 2967821.56947 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 987.7, "high": 996.14, "low": 983.27, "close": 991.91, "volume": 6082.462, "close_time": 1762819199999, "quote_volume": 6024396.47455, "trades": 12730, "taker_buy_base": 3697.753, "taker_buy_quote": 3663539.85905 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 992.04, "high": 1008.32, "low": 986.64, "close": 1000.76, "volume": 9818.894, "close_time": 1762833599999, "quote_volume": 9828966.84038, "trades": 26356, "taker_buy_base": 5130.882, "taker_buy_quote": 5134909.25526 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1000.66, "high": 1003.55, "low": 972.0, "close": 974.48, "volume": 8814.968, "close_time": 1762847999999, "quote_volume": 8695759.332, "trades": 21225, "taker_buy_base": 3810.749, "taker_buy_quote": 3759408.56485 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 974.45, "high": 983.42, "low": 973.02, "close": 980.71, "volume": 5543.46, "close_time": 1762862399999, "quote_volume": 5421156.39613, "trades": 12459, "taker_buy_base": 2274.848, "taker_buy_quote": 2225020.00753 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 980.73, "high": 984.81, "low": 971.65, "close": 975.74, "volume": 8237.901, "close_time": 1762876799999, "quote_volume": 8062303.67985, "trades": 20514, "taker_buy_base": 3825.231, "taker_buy_quote": 3743568.44101 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 975.64, "high": 977.7, "low": 960.61, "close": 961.18, "volume": 8947.77, "close_time": 1762891199999, "quote_volume": 8671452.29066, "trades": 18722, "taker_buy_base": 4316.836, "taker_buy_quote": 4183420.03373 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 961.24, "high": 965.42, "low": 955.55, "close": 957.76, "volume": 6112.127, "close_time": 1762905599999, "quote_volume": 5868137.23262, "trades": 13282, "taker_buy_base": 2981.9, "taker_buy_quote": 2863097.71699 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 957.89, "high": 965.46, "low": 955.0, "close": 961.2, "volume": 5291.292, "close_time": 1762919999999, "quote_volume": 5082847.991, "trades": 13277, "taker_buy_base": 2725.038, "taker_buy_quote": 2618314.67232 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 961.28, "high": 962.76, "low": 951.8, "close": 953.15, "volume": 3854.183, "close_time": 1762934399999, "quote_volume": 3694475.99559, "trades": 8949, "taker_buy_base": 1842.388, "taker_buy_quote": 1766359.36815 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 953.36, "high": 975.41, "low": 953.35, "close": 971.66, "volume": 5482.064, "close_time": 1762948799999, "quote_volume": 5302298.05861, "trades": 11174, "taker_buy_base": 3204.262, "taker_buy_quote": 3098579.40662 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 971.48, "high": 978.62, "low": 946.25, "close": 949.27, "volume": 10680.438, "close_time": 1762963199999, "quote_volume": 10295261.47138, "trades": 23526, "taker_buy_base": 4567.592, "taker_buy_quote": 4407124.18046 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 949.32, "high": 954.98, "low": 937.99, "close": 948.7, "volume": 10424.635, "close_time": 1762977599999, "quote_volume": 9864055.29864, "trades": 22060, "taker_buy_base": 5051.532, "taker_buy_quote": 4780272.03636 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 948.61, "high": 957.67, "low": 946.71, "close": 952.78, "volume": 3470.28, "close_time": 1762991999999, "quote_volume": 3310258.51003, "trades": 8342, "taker_buy_base": 1853.5, "taker_buy_quote": 1768281.39915 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 952.93, "high": 963.93, "low": 946.5, "close": 959.58, "volume": 5147.005, "close_time": 1763006399999, "quote_volume": 4922201.52872, "trades": 12100, "taker_buy_base": 2587.263, "taker_buy_quote": 2474921.21951 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 959.6, "high": 971.06, "low": 957.24, "close": 965.04, "volume": 7120.678, "close_time": 1763020799999, "quote_volume": 6876604.27254, "trades": 13549, "taker_buy_base": 3554.395, "taker_buy_quote": 3432017.98888 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 964.88, "high": 968.0, "low": 959.44, "close": 967.08, "volume": 4516.997, "close_time": 1763035199999, "quote_volume": 4356074.79057, "trades": 9347, "taker_buy_base": 1944.453, "taker_buy_quote": 1875927.27413 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 967.08, "high": 968.14, "low": 952.43, "close": 957.18, "volume": 8911.74, "close_time": 1763049599999, "quote_volume": 8562499.89361, "trades": 18683, "taker_buy_base": 4278.709, "taker_buy_quote": 4111303.06698 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 957.24, "high": 959.21, "low": 910.92, "close": 913.35, "volume": 23038.145, "close_time": 1763063999999, "quote_volume": 21437110.20055, "trades": 43075, "taker_buy_base": 10861.467, "taker_buy_quote": 10107491.37311 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 913.46, "high": 932.27, "low": 905.76, "close": 926.65, "volume": 14398.477, "close_time": 1763078399999, "quote_volume": 13180459.20871, "trades": 28793, "taker_buy_base": 6722.611, "taker_buy_quote": 6160445.74088 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 926.51, "high": 933.48, "low": 918.77, "close": 923.77, "volume": 9416.536, "close_time": 1763092799999, "quote_volume": 8710236.21867, "trades": 20351, "taker_buy_base": 4197.582, "taker_buy_quote": 3883859.8675 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 923.77, "high": 926.5, "low": 899.22, "close": 922.65, "volume": 17591.22, "close_time": 1763107199999, "quote_volume": 16074956.33119, "trades": 35131, "taker_buy_base": 8113.341, "taker_buy_quote": 7421769.28332 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 922.53, "high": 922.72, "low": 904.38, "close": 908.85, "volume": 8744.235, "close_time": 1763121599999, "quote_volume": 7986404.02426, "trades": 18140, "taker_buy_base": 3796.671, "taker_buy_quote": 3467912.2673 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 908.83, "high": 930.75, "low": 887.45, "close": 924.94, "volume": 28503.616, "close_time": 1763135999999, "quote_volume": 25924569.86735, "trades": 50104, "taker_buy_base": 14857.52, "taker_buy_quote": 13528858.86835 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 924.95, "high": 933.03, "low": 918.15, "close": 931.32, "volume": 8892.855, "close_time": 1763150399999, "quote_volume": 8235486.86612, "trades": 18216, "taker_buy_base": 4468.82, "taker_buy_quote": 4139723.81311 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 931.39, "high": 932.91, "low": 907.17, "close": 914.65, "volume": 8992.148, "close_time": 1763164799999, "quote_volume": 8283546.82049, "trades": 20300, "taker_buy_base": 4537.07, "taker_buy_quote": 4181304.00135 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 914.85, "high": 935.43, "low": 914.24, "close": 931.43, "volume": 6912.816, "close_time": 1763179199999, "quote_volume": 6408106.68492, "trades": 15316, "taker_buy_base": 3962.027, "taker_buy_quote": 3673213.48555 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 931.04, "high": 936.66, "low": 926.41, "close": 935.79, "volume": 4709.607, "close_time": 1763193599999, "quote_volume": 4388669.63381, "trades": 10312, "taker_buy_base": 2521.246, "taker_buy_quote": 2349720.16783 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 935.84, "high": 938.69, "low": 928.46, "close": 930.27, "volume": 9309.612, "close_time": 1763207999999, "quote_volume": 8698744.32545, "trades": 19023, "taker_buy_base": 6001.986, "taker_buy_quote": 5609356.83636 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 930.2, "high": 937.68, "low": 928.6, "close": 936.13, "volume": 3864.775, "close_time": 1763222399999, "quote_volume": 3614165.12514, "trades": 9604, "taker_buy_base": 1970.078, "taker_buy_quote": 1842851.90562 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 935.83, "high": 944.72, "low": 930.5, "close": 940.84, "volume": 5040.82, "close_time": 1763236799999, "quote_volume": 4731736.20187, "trades": 11425, "taker_buy_base": 2684.426, "taker_buy_quote": 2519807.97035 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 940.85, "high": 941.09, "low": 925.41, "close": 931.84, "volume": 4816.436, "close_time": 1763251199999, "quote_volume": 4489365.03076, "trades": 11327, "taker_buy_base": 2193.91, "taker_buy_quote": 2044257.32537 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 931.84, "high": 940.99, "low": 921.11, "close": 940.54, "volume": 5192.357, "close_time": 1763265599999, "quote_volume": 4833439.56563, "trades": 12842, "taker_buy_base": 2831.354, "taker_buy_quote": 2636507.22186 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 940.52, "high": 947.74, "low": 937.26, "close": 942.89, "volume": 3488.255, "close_time": 1763279999999, "quote_volume": 3289533.49311, "trades": 8771, "taker_buy_base": 1631.681, "taker_buy_quote": 1538345.10154 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 942.89, "high": 949.28, "low": 930.0, "close": 931.27, "volume": 5957.783, "close_time": 1763294399999, "quote_volume": 5609750.26199, "trades": 13962, "taker_buy_base": 2813.296, "taker_buy_quote": 2649208.68997 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 931.37, "high": 938.66, "low": 921.83, "close": 923.22, "volume": 8787.587, "close_time": 1763308799999, "quote_volume": 8179283.39455, "trades": 19428, "taker_buy_base": 4525.365, "taker_buy_quote": 4215090.46668 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 923.22, "high": 929.94, "low": 907.33, "close": 919.47, "volume": 22646.441, "close_time": 1763323199999, "quote_volume": 20801328.49646, "trades": 42667, "taker_buy_base": 11145.448, "taker_buy_quote": 10236698.72948 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 919.66, "high": 931.16, "low": 909.42, "close": 925.97, "volume": 10066.638, "close_time": 1763337599999, "quote_volume": 9252653.91096, "trades": 24893, "taker_buy_base": 4474.594, "taker_buy_quote": 4112030.87359 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 926.15, "high": 939.1, "low": 919.11, "close": 934.14, "volume": 72768.787, "close_time": 1763351999999, "quote_volume": 67783764.55787, "trades": 214136, "taker_buy_base": 36792.569, "taker_buy_quote": 34273913.74386 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 934.15, "high": 937.43, "low": 929.55, "close": 934.75, "volume": 68163.93, "close_time": 1763366399999, "quote_volume": 63627436.9316, "trades": 242565, "taker_buy_base": 34094.374, "taker_buy_quote": 31824990.22393 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 934.76, "high": 938.2, "low": 930.68, "close": 932.76, "volume": 96381.316, "close_time": 1763380799999, "quote_volume": 90115342.9754, "trades": 673805, "taker_buy_base": 48414.931, "taker_buy_quote": 45267688.33188 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 932.75, "high": 934.06, "low": 900.77, "close": 911.29, "volume": 150754.929, "close_time": 1763395199999, "quote_volume": 138441650.92902, "trades": 588940, "taker_buy_base": 74775.806, "taker_buy_quote": 68654782.9867 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 911.3, "high": 921.5, "low": 892.31, "close": 896.58, "volume": 153469.296, "close_time": 1763409599999, "quote_volume": 139394491.20597, "trades": 1027658, "taker_buy_base": 76039.705, "taker_buy_quote": 69061961.16877 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 896.57, "high": 910.3, "low": 890.56, "close": 906.61, "volume": 83166.153, "close_time": 1763423999999, "quote_volume": 74886723.18942, "trades": 688097, "taker_buy_base": 41992.2, "taker_buy_quote": 37812561.24366 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 906.66, "high": 918.05, "low": 883.39, "close": 902.56, "volume": 79477.674, "close_time": 1763438399999, "quote_volume": 71864028.8837, "trades": 254759, "taker_buy_base": 37019.536, "taker_buy_quote": 33467561.581 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 902.53, "high": 912.82, "low": 891.89, "close": 909.4, "volume": 75846.987, "close_time": 1763452799999, "quote_volume": 68629022.58674, "trades": 202624, "taker_buy_base": 35957.773, "taker_buy_quote": 32534209.60487 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 909.43, "high": 924.65, "low": 908.9, "close": 914.72, "volume": 52766.908, "close_time": 1763467199999, "quote_volume": 48338669.59532, "trades": 163023, "taker_buy_base": 24981.201, "taker_buy_quote": 22883484.04322 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 914.82, "high": 927.04, "low": 909.52, "close": 925.45, "volume": 68610.35, "close_time": 1763481599999, "quote_volume": 63038112.98101, "trades": 151743, "taker_buy_base": 34203.661, "taker_buy_quote": 31428780.17911 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 925.51, "high": 938.96, "low": 923.5, "close": 935.47, "volume": 56761.135, "close_time": 1763495999999, "quote_volume": 53031632.34889, "trades": 134331, "taker_buy_base": 29348.306, "taker_buy_quote": 27422084.2601 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 935.5, "high": 936.98, "low": 928.1, "close": 932.65, "volume": 24208.539, "close_time": 1763510399999, "quote_volume": 22587845.05013, "trades": 59862, "taker_buy_base": 12072.253, "taker_buy_quote": 11263966.92778 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 932.5, "high": 940.94, "low": 924.33, "close": 931.77, "volume": 36026.338, "close_time": 1763524799999, "quote_volume": 33615050.45163, "trades": 106070, "taker_buy_base": 17070.965, "taker_buy_quote": 15926506.26152 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 931.7, "high": 932.57, "low": 912.35, "close": 930.69, "volume": 43741.019, "close_time": 1763539199999, "quote_volume": 40403891.01369, "trades": 121511, "taker_buy_base": 22089.755, "taker_buy_quote": 20405961.52018 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 930.63, "high": 933.84, "low": 918.81, "close": 921.15, "volume": 25811.647, "close_time": 1763553599999, "quote_volume": 23862044.41136, "trades": 81154, "taker_buy_base": 12882.798, "taker_buy_quote": 11907636.09409 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 921.04, "high": 924.99, "low": 892.01, "close": 894.24, "volume": 48855.364, "close_time": 1763567999999, "quote_volume": 44568051.23315, "trades": 125799, "taker_buy_base": 24563.982, "taker_buy_quote": 22409014.97185 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 894.06, "high": 899.2, "low": 866.12, "close": 878.15, "volume": 80728.988, "close_time": 1763582399999, "quote_volume": 71175937.18928, "trades": 159179, "taker_buy_base": 39924.23, "taker_buy_quote": 35229068.85059 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 878.16, "high": 900.72, "low": 875.48, "close": 897.01, "volume": 58260.007, "close_time": 1763596799999, "quote_volume": 51877433.11112, "trades": 120240, "taker_buy_base": 27805.848, "taker_buy_quote": 24754091.32188 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 897.03, "high": 915.44, "low": 892.93, "close": 909.42, "volume": 37161.16, "close_time": 1763611199999, "quote_volume": 33688494.75854, "trades": 89780, "taker_buy_base": 17583.797, "taker_buy_quote": 15938600.35762 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 909.53, "high": 914.11, "low": 898.85, "close": 907.05, "volume": 26978.088, "close_time": 1763625599999, "quote_volume": 24452839.28079, "trades": 63010, "taker_buy_base": 11980.428, "taker_buy_quote": 10859952.61761 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 907.04, "high": 908.26, "low": 896.14, "close": 901.54, "volume": 25380.212, "close_time": 1763639999999, "quote_volume": 22885991.49509, "trades": 55514, "taker_buy_base": 11784.668, "taker_buy_quote": 10627650.60703 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 901.65, "high": 908.2, "low": 888.2, "close": 889.24, "volume": 67836.903, "close_time": 1763654399999, "quote_volume": 60909544.82817, "trades": 122771, "taker_buy_base": 34632.101, "taker_buy_quote": 31098988.95249 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 889.44, "high": 890.05, "low": 867.3, "close": 879.55, "volume": 107076.04, "close_time": 1763668799999, "quote_volume": 93849060.67236, "trades": 148079, "taker_buy_base": 54278.047, "taker_buy_quote": 47572965.18281 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 879.34, "high": 882.88, "low": 864.64, "close": 865.59, "volume": 36282.394, "close_time": 1763683199999, "quote_volume": 31796514.61209, "trades": 79501, "taker_buy_base": 17766.15, "taker_buy_quote": 15569551.37807 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 865.55, "high": 876.55, "low": 855.2, "close": 862.44, "volume": 51953.428, "close_time": 1763697599999, "quote_volume": 44975602.94225, "trades": 122026, "taker_buy_base": 25244.723, "taker_buy_quote": 21854894.26392 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 862.37, "high": 866.35, "low": 806.63, "close": 830.89, "volume": 93272.523, "close_time": 1763711999999, "quote_volume": 78570907.41095, "trades": 149759, "taker_buy_base": 44068.439, "taker_buy_quote": 37144757.49131 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 830.98, "high": 839.34, "low": 804.63, "close": 808.16, "volume": 100690.992, "close_time": 1763726399999, "quote_volume": 82397109.32112, "trades": 183759, "taker_buy_base": 46875.751, "taker_buy_quote": 38372928.08242 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 808.14, "high": 830.92, "low": 790.0, "close": 813.17, "volume": 158342.398, "close_time": 1763740799999, "quote_volume": 129136925.28878, "trades": 194760, "taker_buy_base": 76879.455, "taker_buy_quote": 62740954.45729 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 813.15, "high": 835.87, "low": 807.24, "close": 825.05, "volume": 95941.402, "close_time": 1763755199999, "quote_volume": 78943444.54109, "trades": 129400, "taker_buy_base": 47869.538, "taker_buy_quote": 39386478.1135 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 824.95, "high": 836.0, "low": 813.47, "close": 830.22, "volume": 67505.144, "close_time": 1763769599999, "quote_volume": 55715487.17561, "trades": 113872, "taker_buy_base": 33822.558, "taker_buy_quote": 27906301.63803 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 830.22, "high": 842.48, "low": 829.66, "close": 836.02, "volume": 55498.406, "close_time": 1763783999999, "quote_volume": 46418546.15464, "trades": 104248, "taker_buy_base": 25736.27, "taker_buy_quote": 21526762.00145 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 836.02, "high": 837.08, "low": 819.2, "close": 831.33, "volume": 52586.141, "close_time": 1763798399999, "quote_volume": 43535913.80952, "trades": 88007, "taker_buy_base": 25805.806, "taker_buy_quote": 21366961.8606 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 831.43, "high": 832.33, "low": 813.23, "close": 825.13, "volume": 54488.826, "close_time": 1763812799999, "quote_volume": 44724366.54053, "trades": 90418, "taker_buy_base": 28299.651, "taker_buy_quote": 23221988.73892 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 825.14, "high": 828.71, "low": 814.89, "close": 822.98, "volume": 52626.546, "close_time": 1763827199999, "quote_volume": 43238735.65457, "trades": 82800, "taker_buy_base": 26813.425, "taker_buy_quote": 22029984.25428 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 822.88, "high": 834.02, "low": 822.49, "close": 832.67, "volume": 36448.613, "close_time": 1763841599999, "quote_volume": 30224865.9379, "trades": 59485, "taker_buy_base": 17437.814, "taker_buy_quote": 14459167.06505 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 832.66, "high": 841.67, "low": 825.54, "close": 833.35, "volume": 26798.788, "close_time": 1763855999999, "quote_volume": 22299775.83204, "trades": 59646, "taker_buy_base": 13575.02, "taker_buy_quote": 11294505.06713 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 833.34, "high": 849.89, "low": 832.83, "close": 846.47, "volume": 26437.626, "close_time": 1763870399999, "quote_volume": 22234317.02356, "trades": 65852, "taker_buy_base": 14493.4, "taker_buy_quote": 12193053.60248 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 846.41, "high": 854.32, "low": 836.24, "close": 840.81, "volume": 22033.204, "close_time": 1763884799999, "quote_volume": 18646982.94278, "trades": 46140, "taker_buy_base": 11671.713, "taker_buy_quote": 9882727.08044 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 840.91, "high": 846.75, "low": 838.37, "close": 842.3, "volume": 15358.587, "close_time": 1763899199999, "quote_volume": 12936874.59805, "trades": 39839, "taker_buy_base": 7813.894, "taker_buy_quote": 6582188.86253 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 842.26, "high": 851.78, "low": 841.98, "close": 849.71, "volume": 21818.576, "close_time": 1763913599999, "quote_volume": 18484296.72111, "trades": 53082, "taker_buy_base": 11372.213, "taker_buy_quote": 9634893.67989 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 849.58, "high": 853.05, "low": 842.85, "close": 849.58, "volume": 20446.302, "close_time": 1763927999999, "quote_volume": 17337501.89769, "trades": 50106, "taker_buy_base": 10130.041, "taker_buy_quote": 8590458.44338 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 849.74, "high": 855.42, "low": 842.16, "close": 843.52, "volume": 21253.14, "close_time": 1763942399999, "quote_volume": 18059728.30393, "trades": 50521, "taker_buy_base": 10967.641, "taker_buy_quote": 9320433.92916 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 843.52, "high": 853.11, "low": 835.84, "close": 849.36, "volume": 39037.471, "close_time": 1763956799999, "quote_volume": 32957165.88938, "trades": 78734, "taker_buy_base": 18322.951, "taker_buy_quote": 15467931.99128 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 849.33, "high": 858.4, "low": 838.88, "close": 853.72, "volume": 41239.65, "close_time": 1763971199999, "quote_volume": 35101979.84695, "trades": 78759, "taker_buy_base": 19484.589, "taker_buy_quote": 16580952.24506 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 853.64, "high": 856.5, "low": 840.22, "close": 842.33, "volume": 42106.331, "close_time": 1763985599999, "quote_volume": 35619638.90202, "trades": 80642, "taker_buy_base": 21034.054, "taker_buy_quote": 17791873.38019 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 842.29, "high": 848.08, "low": 829.52, "close": 844.04, "volume": 53084.706, "close_time": 1763999999999, "quote_volume": 44543077.69569, "trades": 97310, "taker_buy_base": 27179.373, "taker_buy_quote": 22804144.12524 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 844.03, "high": 871.3, "low": 843.8, "close": 868.67, "volume": 51449.028, "close_time": 1764014399999, "quote_volume": 44282812.4198, "trades": 96847, "taker_buy_base": 24936.549, "taker_buy_quote": 21462702.72144 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 868.71, "high": 876.43, "low": 863.27, "close": 864.73, "volume": 27619.895, "close_time": 1764028799999, "quote_volume": 24032673.30366, "trades": 63639, "taker_buy_base": 13800.026, "taker_buy_quote": 12007078.91365 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 864.66, "high": 867.07, "low": 856.47, "close": 860.66, "volume": 24050.221, "close_time": 1764043199999, "quote_volume": 20733373.91332, "trades": 59784, "taker_buy_base": 11611.377, "taker_buy_quote": 10009631.95994 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 860.73, "high": 865.0, "low": 855.37, "close": 855.89, "volume": 19817.189, "close_time": 1764057599999, "quote_volume": 17065086.70087, "trades": 42689, "taker_buy_base": 9943.949, "taker_buy_quote": 8563714.94549 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 855.87, "high": 859.73, "low": 846.71, "close": 850.71, "volume": 22648.274, "close_time": 1764071999999, "quote_volume": 19315607.45021, "trades": 47424, "taker_buy_base": 12012.965, "taker_buy_quote": 10244674.26013 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 850.76, "high": 855.97, "low": 837.19, "close": 846.14, "volume": 36608.768, "close_time": 1764086399999, "quote_volume": 31006163.85351, "trades": 74472, "taker_buy_base": 18312.85, "taker_buy_quote": 15515065.13002 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 846.08, "high": 861.76, "low": 845.11, "close": 855.09, "volume": 34144.087, "close_time": 1764100799999, "quote_volume": 29154423.69305, "trades": 72950, "taker_buy_base": 16473.811, "taker_buy_quote": 14067086.31086 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 855.12, "high": 867.84, "low": 850.91, "close": 862.57, "volume": 25397.885, "close_time": 1764115199999, "quote_volume": 21806771.01331, "trades": 53823, "taker_buy_base": 12140.162, "taker_buy_quote": 10421551.15681 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 862.6, "high": 869.8, "low": 858.94, "close": 859.97, "volume": 17137.569, "close_time": 1764129599999, "quote_volume": 14823587.13819, "trades": 39730, "taker_buy_base": 8323.18, "taker_buy_quote": 7199912.29306 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 859.91, "high": 862.91, "low": 857.3, "close": 860.33, "volume": 13074.414, "close_time": 1764143999999, "quote_volume": 11248724.11937, "trades": 27656, "taker_buy_base": 6491.931, "taker_buy_quote": 5585574.11969 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 860.31, "high": 860.95, "low": 852.42, "close": 857.69, "volume": 20352.042, "close_time": 1764158399999, "quote_volume": 17431902.13476, "trades": 43139, "taker_buy_base": 10297.379, "taker_buy_quote": 8819778.19614 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 857.54, "high": 868.33, "low": 851.53, "close": 865.02, "volume": 34106.404, "close_time": 1764172799999, "quote_volume": 29352362.63569, "trades": 75268, "taker_buy_base": 16642.187, "taker_buy_quote": 14320462.36245 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 865.02, "high": 897.37, "low": 864.9, "close": 896.54, "volume": 43746.012, "close_time": 1764187199999, "quote_volume": 38667859.22525, "trades": 88623, "taker_buy_base": 20911.943, "taker_buy_quote": 18484416.97332 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 896.55, "high": 897.21, "low": 889.09, "close": 891.66, "volume": 24864.183, "close_time": 1764201599999, "quote_volume": 22192147.86093, "trades": 58931, "taker_buy_base": 13734.334, "taker_buy_quote": 12256849.65821 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 891.65, "high": 904.74, "low": 889.41, "close": 895.72, "volume": 22050.61, "close_time": 1764215999999, "quote_volume": 19774696.03741, "trades": 57424, "taker_buy_base": 10842.937, "taker_buy_quote": 9724808.81199 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 895.77, "high": 899.34, "low": 890.83, "close": 893.81, "volume": 16199.98, "close_time": 1764230399999, "quote_volume": 14492119.31339, "trades": 35154, "taker_buy_base": 8155.153, "taker_buy_quote": 7295815.84109 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 893.8, "high": 896.01, "low": 889.71, "close": 892.61, "volume": 21388.605, "close_time": 1764244799999, "quote_volume": 19095581.12016, "trades": 40110, "taker_buy_base": 10442.402, "taker_buy_quote": 9323562.50477 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 892.6, "high": 894.45, "low": 883.85, "close": 893.21, "volume": 32111.882, "close_time": 1764259199999, "quote_volume": 28544764.24431, "trades": 62956, "taker_buy_base": 15210.886, "taker_buy_quote": 13521604.22629 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 893.2, "high": 898.86, "low": 890.12, "close": 896.56, "volume": 23780.208, "close_time": 1764273599999, "quote_volume": 21270128.62283, "trades": 51434, "taker_buy_base": 12240.933, "taker_buy_quote": 10949130.94978 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 896.54, "high": 898.86, "low": 891.25, "close": 895.69, "volume": 17222.894, "close_time": 1764287999999, "quote_volume": 15442995.66267, "trades": 37263, "taker_buy_base": 8296.321, "taker_buy_quote": 7439371.15179 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 895.69, "high": 899.85, "low": 889.07, "close": 892.71, "volume": 22710.136, "close_time": 1764302399999, "quote_volume": 20317610.11152, "trades": 58792, "taker_buy_base": 10605.948, "taker_buy_quote": 9486919.77344 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 892.74, "high": 898.23, "low": 880.77, "close": 882.48, "volume": 18208.935, "close_time": 1764316799999, "quote_volume": 16244919.5698, "trades": 51143, "taker_buy_base": 9162.739, "taker_buy_quote": 8172970.81497 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 882.54, "high": 898.6, "low": 882.5, "close": 891.77, "volume": 25988.279, "close_time": 1764331199999, "quote_volume": 23192783.3344, "trades": 63740, "taker_buy_base": 12970.953, "taker_buy_quote": 11574979.05484 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 891.72, "high": 906.83, "low": 887.21, "close": 902.18, "volume": 35979.468, "close_time": 1764345599999, "quote_volume": 32288598.07823, "trades": 77950, "taker_buy_base": 18486.276, "taker_buy_quote": 16589950.77761 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 902.38, "high": 902.57, "low": 876.42, "close": 886.55, "volume": 40517.442, "close_time": 1764359999999, "quote_volume": 35859020.08976, "trades": 86312, "taker_buy_base": 20209.521, "taker_buy_quote": 17885505.14036 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 886.51, "high": 890.96, "low": 883.27, "close": 887.53, "volume": 17236.167, "close_time": 1764374399999, "quote_volume": 15302339.89738, "trades": 41252, "taker_buy_base": 7619.69, "taker_buy_quote": 6765144.20768 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 887.46, "high": 889.46, "low": 883.6, "close": 884.38, "volume": 13821.512, "close_time": 1764388799999, "quote_volume": 12247828.18141, "trades": 31772, "taker_buy_base": 7018.637, "taker_buy_quote": 6219778.2339 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 884.4, "high": 885.19, "low": 876.45, "close": 879.38, "volume": 16539.89, "close_time": 1764403199999, "quote_volume": 14568366.24776, "trades": 30232, "taker_buy_base": 8504.882, "taker_buy_quote": 7490255.92359 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 879.46, "high": 882.72, "low": 877.77, "close": 878.93, "volume": 10577.841, "close_time": 1764417599999, "quote_volume": 9308429.20002, "trades": 20648, "taker_buy_base": 5061.0, "taker_buy_quote": 4453481.56221 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 878.9, "high": 882.46, "low": 875.44, "close": 881.35, "volume": 20393.982, "close_time": 1764431999999, "quote_volume": 17914776.67143, "trades": 33669, "taker_buy_base": 10063.756, "taker_buy_quote": 8839851.13885 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 881.4, "high": 882.17, "low": 868.6, "close": 873.56, "volume": 23523.163, "close_time": 1764446399999, "quote_volume": 20600771.1603, "trades": 38889, "taker_buy_base": 11533.756, "taker_buy_quote": 10099875.12768 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 873.56, "high": 876.2, "low": 870.87, "close": 873.2, "volume": 13771.847, "close_time": 1764460799999, "quote_volume": 12032966.1079, "trades": 22257, "taker_buy_base": 6830.83, "taker_buy_quote": 5968345.50827 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 873.25, "high": 879.18, "low": 869.79, "close": 876.0, "volume": 9915.62, "close_time": 1764475199999, "quote_volume": 8680129.64493, "trades": 23050, "taker_buy_base": 4979.962, "taker_buy_quote": 4359422.6676 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 876.0, "high": 877.29, "low": 870.38, "close": 875.08, "volume": 9198.409, "close_time": 1764489599999, "quote_volume": 8035347.38868, "trades": 21003, "taker_buy_base": 5097.076, "taker_buy_quote": 4451977.36039 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 875.15, "high": 880.0, "low": 874.73, "close": 876.97, "volume": 11329.135, "close_time": 1764503999999, "quote_volume": 9943662.95222, "trades": 24124, "taker_buy_base": 5535.943, "taker_buy_quote": 4859159.14954 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 877.04, "high": 898.01, "low": 875.94, "close": 894.23, "volume": 24409.808, "close_time": 1764518399999, "quote_volume": 21738263.87161, "trades": 57170, "taker_buy_base": 11716.284, "taker_buy_quote": 10435601.75711 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 894.1, "high": 900.14, "low": 892.91, "close": 895.13, "volume": 16712.791, "close_time": 1764532799999, "quote_volume": 14981067.48649, "trades": 34264, "taker_buy_base": 8010.836, "taker_buy_quote": 7180108.49558 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 895.2, "high": 897.2, "low": 874.36, "close": 875.42, "volume": 18132.525, "close_time": 1764547199999, "quote_volume": 16093083.61952, "trades": 47771, "taker_buy_base": 9340.651, "taker_buy_quote": 8288940.47245 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 875.42, "high": 877.44, "low": 826.0, "close": 829.5, "volume": 70784.178, "close_time": 1764561599999, "quote_volume": 59883541.26606, "trades": 121007, "taker_buy_base": 34894.852, "taker_buy_quote": 29534664.45663 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 829.42, "high": 833.03, "low": 820.81, "close": 832.45, "volume": 30361.727, "close_time": 1764575999999, "quote_volume": 25089240.036, "trades": 58502, "taker_buy_base": 14591.664, "taker_buy_quote": 12059369.16587 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 832.36, "high": 833.43, "low": 823.12, "close": 824.81, "volume": 26636.592, "close_time": 1764590399999, "quote_volume": 22035943.13055, "trades": 60196, "taker_buy_base": 14778.676, "taker_buy_quote": 12227397.76667 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 824.91, "high": 826.65, "low": 801.6, "close": 811.96, "volume": 57279.628, "close_time": 1764604799999, "quote_volume": 46725891.72993, "trades": 97323, "taker_buy_base": 26239.367, "taker_buy_quote": 21408773.47295 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 811.97, "high": 819.04, "low": 808.37, "close": 814.74, "volume": 40758.424, "close_time": 1764619199999, "quote_volume": 33141221.35336, "trades": 68662, "taker_buy_base": 20449.415, "taker_buy_quote": 16629594.46634 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 814.63, "high": 832.28, "low": 814.58, "close": 826.67, "volume": 37600.723, "close_time": 1764633599999, "quote_volume": 30917970.43195, "trades": 61878, "taker_buy_base": 18776.765, "taker_buy_quote": 15442214.42605 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 826.6, "high": 834.09, "low": 820.55, "close": 828.54, "volume": 34259.569, "close_time": 1764647999999, "quote_volume": 28380668.51562, "trades": 61337, "taker_buy_base": 17654.897, "taker_buy_quote": 14627672.50516 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 828.35, "high": 833.25, "low": 828.15, "close": 831.06, "volume": 21282.94, "close_time": 1764662399999, "quote_volume": 17683067.67158, "trades": 35393, "taker_buy_base": 10755.309, "taker_buy_quote": 8936303.35578 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 830.98, "high": 845.53, "low": 825.36, "close": 843.33, "volume": 30860.573, "close_time": 1764676799999, "quote_volume": 25766125.21076, "trades": 50862, "taker_buy_base": 14968.347, "taker_buy_quote": 12498214.58507 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 843.34, "high": 875.59, "low": 839.65, "close": 871.56, "volume": 54544.071, "close_time": 1764691199999, "quote_volume": 46749093.69155, "trades": 87673, "taker_buy_base": 28589.264, "taker_buy_quote": 24497451.14504 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 871.69, "high": 885.5, "low": 865.77, "close": 882.82, "volume": 45773.659, "close_time": 1764705599999, "quote_volume": 40147036.87674, "trades": 77004, "taker_buy_base": 22335.728, "taker_buy_quote": 19587356.60174 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 882.76, "high": 883.37, "low": 872.63, "close": 877.14, "volume": 25035.393, "close_time": 1764719999999, "quote_volume": 21990055.55659, "trades": 48914, "taker_buy_base": 11755.821, "taker_buy_quote": 10326250.22271 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 877.07, "high": 889.93, "low": 873.83, "close": 888.01, "volume": 23952.177, "close_time": 1764734399999, "quote_volume": 21168543.49108, "trades": 50984, "taker_buy_base": 12153.381, "taker_buy_quote": 10743810.86983 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 887.96, "high": 911.07, "low": 887.56, "close": 896.93, "volume": 33881.618, "close_time": 1764748799999, "quote_volume": 30455779.90514, "trades": 61145, "taker_buy_base": 17056.009, "taker_buy_quote": 15330015.80052 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 897.02, "high": 901.99, "low": 893.75, "close": 899.27, "volume": 22539.111, "close_time": 1764763199999, "quote_volume": 20224920.72741, "trades": 43820, "taker_buy_base": 11582.72, "taker_buy_quote": 10394469.1269 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 899.18, "high": 906.59, "low": 887.9, "close": 897.49, "volume": 54083.844, "close_time": 1764777599999, "quote_volume": 48607603.76795, "trades": 95869, "taker_buy_base": 27200.776, "taker_buy_quote": 24448412.79689 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 897.52, "high": 908.44, "low": 892.33, "close": 907.36, "volume": 35191.02, "close_time": 1764791999999, "quote_volume": 31755877.65047, "trades": 68533, "taker_buy_base": 17877.208, "taker_buy_quote": 16134104.8804 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 907.31, "high": 922.94, "low": 905.24, "close": 921.0, "volume": 30318.959, "close_time": 1764806399999, "quote_volume": 27712305.58007, "trades": 64930, "taker_buy_base": 15706.288, "taker_buy_quote": 14356257.44329 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 921.02, "high": 928.59, "low": 915.38, "close": 917.05, "volume": 31827.453, "close_time": 1764820799999, "quote_volume": 29360716.04197, "trades": 68969, "taker_buy_base": 16021.973, "taker_buy_quote": 14781184.10066 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 917.07, "high": 919.42, "low": 906.5, "close": 910.95, "volume": 23027.798, "close_time": 1764835199999, "quote_volume": 21007267.70816, "trades": 43708, "taker_buy_base": 11374.526, "taker_buy_quote": 10376209.82475 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 911.0, "high": 913.4, "low": 907.21, "close": 909.15, "volume": 16736.631, "close_time": 1764849599999, "quote_volume": 15233414.1093, "trades": 33795, "taker_buy_base": 8320.479, "taker_buy_quote": 7573587.23972 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 909.16, "high": 916.38, "low": 901.97, "close": 911.26, "volume": 37547.11, "close_time": 1764863999999, "quote_volume": 34087705.9321, "trades": 72800, "taker_buy_base": 17812.697, "taker_buy_quote": 16173488.62859 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 911.15, "high": 914.48, "low": 887.27, "close": 898.84, "volume": 46915.771, "close_time": 1764878399999, "quote_volume": 42302251.39187, "trades": 82033, "taker_buy_base": 22639.449, "taker_buy_quote": 20417378.70256 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 898.83, "high": 904.44, "low": 896.28, "close": 900.23, "volume": 25092.67, "close_time": 1764892799999, "quote_volume": 22584306.41822, "trades": 48085, "taker_buy_base": 12170.337, "taker_buy_quote": 10954384.88907 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 900.27, "high": 907.48, "low": 899.59, "close": 902.1, "volume": 17444.349, "close_time": 1764907199999, "quote_volume": 15766087.07857, "trades": 35094, "taker_buy_base": 8674.498, "taker_buy_quote": 7840327.8723 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 902.04, "high": 908.34, "low": 898.7, "close": 902.1, "volume": 20146.619, "close_time": 1764921599999, "quote_volume": 18192376.58145, "trades": 29484, "taker_buy_base": 9644.974, "taker_buy_quote": 8710298.94101 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 902.03, "high": 902.79, "low": 889.83, "close": 894.43, "volume": 27411.9, "close_time": 1764935999999, "quote_volume": 24554814.66114, "trades": 40834, "taker_buy_base": 13270.817, "taker_buy_quote": 11888203.18327 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 894.42, "high": 900.55, "low": 884.82, "close": 889.01, "volume": 44982.192, "close_time": 1764950399999, "quote_volume": 40088074.04062, "trades": 76954, "taker_buy_base": 21776.779, "taker_buy_quote": 19410001.43242 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 889.0, "high": 889.8, "low": 870.28, "close": 883.95, "volume": 60387.065, "close_time": 1764964799999, "quote_volume": 53154169.2907, "trades": 88413, "taker_buy_base": 29644.995, "taker_buy_quote": 26094700.6617 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 883.94, "high": 885.6, "low": 878.63, "close": 883.87, "volume": 24306.386, "close_time": 1764979199999, "quote_volume": 21433406.61478, "trades": 39419, "taker_buy_base": 12027.047, "taker_buy_quote": 10605280.90723 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 883.92, "high": 888.71, "low": 881.26, "close": 887.85, "volume": 14494.28, "close_time": 1764993599999, "quote_volume": 12822557.92534, "trades": 33769, "taker_buy_base": 7286.845, "taker_buy_quote": 6446661.14439 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 887.85, "high": 888.38, "low": 882.04, "close": 885.04, "volume": 13479.499, "close_time": 1765007999999, "quote_volume": 11926489.31044, "trades": 28333, "taker_buy_base": 6870.157, "taker_buy_quote": 6078581.47516 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 885.05, "high": 885.41, "low": 878.19, "close": 883.72, "volume": 18792.881, "close_time": 1765022399999, "quote_volume": 16587982.95117, "trades": 35276, "taker_buy_base": 9388.659, "taker_buy_quote": 8286738.22432 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 883.72, "high": 897.09, "low": 883.43, "close": 890.56, "volume": 29854.617, "close_time": 1765036799999, "quote_volume": 26565247.23995, "trades": 55621, "taker_buy_base": 15093.112, "taker_buy_quote": 13429869.80133 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 890.5, "high": 898.17, "low": 888.22, "close": 889.94, "volume": 23522.396, "close_time": 1765051199999, "quote_volume": 21000407.28346, "trades": 43622, "taker_buy_base": 12530.919, "taker_buy_quote": 11187549.77776 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 889.95, "high": 896.21, "low": 889.52, "close": 890.6, "volume": 20926.229, "close_time": 1765065599999, "quote_volume": 18691091.01653, "trades": 39897, "taker_buy_base": 9936.84, "taker_buy_quote": 8875066.66088 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 890.62, "high": 898.49, "low": 890.13, "close": 898.19, "volume": 12593.165, "close_time": 1765079999999, "quote_volume": 11262392.41716, "trades": 27595, "taker_buy_base": 5788.328, "taker_buy_quote": 5176451.53232 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 898.25, "high": 898.37, "low": 891.18, "close": 891.67, "volume": 11306.366, "close_time": 1765094399999, "quote_volume": 10118600.04911, "trades": 25323, "taker_buy_base": 5384.963, "taker_buy_quote": 4819019.54979 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 891.71, "high": 893.74, "low": 886.81, "close": 888.24, "volume": 14044.312, "close_time": 1765108799999, "quote_volume": 12497617.4076, "trades": 30242, "taker_buy_base": 6693.063, "taker_buy_quote": 5956436.47499 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 888.28, "high": 894.26, "low": 870.34, "close": 890.54, "volume": 50335.204, "close_time": 1765123199999, "quote_volume": 44362470.06216, "trades": 82230, "taker_buy_base": 24841.324, "taker_buy_quote": 21895137.04682 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 890.61, "high": 906.13, "low": 886.74, "close": 904.08, "volume": 38899.515, "close_time": 1765137599999, "quote_volume": 34937776.01839, "trades": 68879, "taker_buy_base": 20142.682, "taker_buy_quote": 18099437.91986 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 904.16, "high": 905.53, "low": 881.17, "close": 894.61, "volume": 32839.285, "close_time": 1765151999999, "quote_volume": 29361659.10263, "trades": 64647, "taker_buy_base": 16235.002, "taker_buy_quote": 14509033.73796 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 894.68, "high": 910.12, "low": 891.34, "close": 902.2, "volume": 29786.509, "close_time": 1765166399999, "quote_volume": 26836816.89779, "trades": 56195, "taker_buy_base": 14367.267, "taker_buy_quote": 12946133.19425 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 902.3, "high": 906.08, "low": 900.6, "close": 903.25, "volume": 15814.073, "close_time": 1765180799999, "quote_volume": 14279336.0204, "trades": 29277, "taker_buy_base": 7750.668, "taker_buy_quote": 6998624.93186 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 903.29, "high": 912.64, "low": 902.69, "close": 906.09, "volume": 20727.029, "close_time": 1765195199999, "quote_volume": 18830803.42721, "trades": 35888, "taker_buy_base": 10378.76, "taker_buy_quote": 9428983.96631 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 906.03, "high": 913.34, "low": 896.34, "close": 896.79, "volume": 51964.599, "close_time": 1765209599999, "quote_volume": 47047692.15953, "trades": 75758, "taker_buy_base": 25215.368, "taker_buy_quote": 22831246.0543 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 896.8, "high": 901.1, "low": 889.19, "close": 894.96, "volume": 46935.075, "close_time": 1765223999999, "quote_volume": 42028476.07089, "trades": 58785, "taker_buy_base": 23613.025, "taker_buy_quote": 21145743.44336 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 895.12, "high": 905.4, "low": 894.91, "close": 897.36, "volume": 27658.12, "close_time": 1765238399999, "quote_volume": 24897074.70203, "trades": 43605, "taker_buy_base": 13745.261, "taker_buy_quote": 12372975.81602 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 897.42, "high": 900.1, "low": 888.29, "close": 894.38, "volume": 24761.712, "close_time": 1765252799999, "quote_volume": 22135726.62446, "trades": 48878, "taker_buy_base": 11900.53, "taker_buy_quote": 10638329.46095 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 894.41, "high": 896.29, "low": 884.57, "close": 889.27, "volume": 20485.709, "close_time": 1765267199999, "quote_volume": 18232703.99905, "trades": 39353, "taker_buy_base": 10207.715, "taker_buy_quote": 9085094.9238 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 889.26, "high": 889.41, "low": 883.63, "close": 887.28, "volume": 21069.281, "close_time": 1765281599999, "quote_volume": 18681587.72909, "trades": 42048, "taker_buy_base": 10718.526, "taker_buy_quote": 9504229.28014 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 887.28, "high": 909.16, "low": 881.74, "close": 907.78, "volume": 54955.128, "close_time": 1765295999999, "quote_volume": 48907669.60044, "trades": 85663, "taker_buy_base": 27831.461, "taker_buy_quote": 24770332.18763 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 907.71, "high": 928.2, "low": 907.7, "close": 914.42, "volume": 64223.33, "close_time": 1765310399999, "quote_volume": 59012041.58106, "trades": 106721, "taker_buy_base": 30360.902, "taker_buy_quote": 27898076.12228 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 914.3, "high": 914.73, "low": 893.95, "close": 897.53, "volume": 40190.165, "close_time": 1765324799999, "quote_volume": 36352384.26427, "trades": 80988, "taker_buy_base": 21047.497, "taker_buy_quote": 19033425.43099 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 897.4, "high": 899.26, "low": 887.56, "close": 890.61, "volume": 28171.043, "close_time": 1765339199999, "quote_volume": 25134450.39175, "trades": 71105, "taker_buy_base": 14477.937, "taker_buy_quote": 12918208.69168 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 890.64, "high": 896.66, "low": 889.23, "close": 894.42, "volume": 20668.732, "close_time": 1765353599999, "quote_volume": 18447176.319, "trades": 43051, "taker_buy_base": 11075.943, "taker_buy_quote": 9886745.50764 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 894.37, "high": 896.5, "low": 884.6, "close": 886.86, "volume": 27434.26, "close_time": 1765367999999, "quote_volume": 24446005.24997, "trades": 55482, "taker_buy_base": 13387.383, "taker_buy_quote": 11930571.98172 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 886.89, "high": 892.84, "low": 884.33, "close": 891.6, "volume": 33103.536, "close_time": 1765382399999, "quote_volume": 29449749.13409, "trades": 65561, "taker_buy_base": 16076.091, "taker_buy_quote": 14301289.59852 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 891.62, "high": 905.47, "low": 889.81, "close": 902.38, "volume": 54764.883, "close_time": 1765396799999, "quote_volume": 49186810.27518, "trades": 96669, "taker_buy_base": 26498.826, "taker_buy_quote": 23801246.54216 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 902.31, "high": 916.43, "low": 890.99, "close": 893.77, "volume": 48424.784, "close_time": 1765411199999, "quote_volume": 43666502.53311, "trades": 101359, "taker_buy_base": 23266.09, "taker_buy_quote": 20980814.61291 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 893.76, "high": 895.14, "low": 861.76, "close": 868.45, "volume": 46268.535, "close_time": 1765425599999, "quote_volume": 40537906.73706, "trades": 86923, "taker_buy_base": 22493.469, "taker_buy_quote": 19716980.75669 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 868.41, "high": 873.98, "low": 865.0, "close": 867.25, "volume": 17966.076, "close_time": 1765439999999, "quote_volume": 15625420.59833, "trades": 29703, "taker_buy_base": 9277.649, "taker_buy_quote": 8069508.46163 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 867.12, "high": 869.29, "low": 862.42, "close": 866.71, "volume": 15761.552, "close_time": 1765454399999, "quote_volume": 13653693.53981, "trades": 26253, "taker_buy_base": 7950.945, "taker_buy_quote": 6887888.49669 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 866.71, "high": 871.25, "low": 859.61, "close": 865.97, "volume": 28605.237, "close_time": 1765468799999, "quote_volume": 24769839.5929, "trades": 50570, "taker_buy_base": 14225.055, "taker_buy_quote": 12318996.21186 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 865.99, "high": 881.61, "low": 861.07, "close": 876.25, "volume": 28670.339, "close_time": 1765483199999, "quote_volume": 24996069.41976, "trades": 49336, "taker_buy_base": 13950.782, "taker_buy_quote": 12162089.24957 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 876.17, "high": 892.0, "low": 875.21, "close": 886.35, "volume": 27343.025, "close_time": 1765497599999, "quote_volume": 24192780.61285, "trades": 48891, "taker_buy_base": 13650.829, "taker_buy_quote": 12076537.97194 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 886.27, "high": 896.43, "low": 880.24, "close": 892.68, "volume": 16493.577, "close_time": 1765511999999, "quote_volume": 14649088.12684, "trades": 33419, "taker_buy_base": 7882.106, "taker_buy_quote": 7001264.05611 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 892.64, "high": 894.48, "low": 886.47, "close": 889.46, "volume": 10751.333, "close_time": 1765526399999, "quote_volume": 9574639.23001, "trades": 21662, "taker_buy_base": 5320.362, "taker_buy_quote": 4738148.3198 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 889.42, "high": 889.65, "low": 883.83, "close": 886.26, "volume": 13305.264, "close_time": 1765540799999, "quote_volume": 11796182.68127, "trades": 28705, "taker_buy_base": 6846.629, "taker_buy_quote": 6070745.43398 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 886.23, "high": 892.75, "low": 872.36, "close": 874.42, "volume": 30042.036, "close_time": 1765555199999, "quote_volume": 26599555.83689, "trades": 52738, "taker_buy_base": 14554.007, "taker_buy_quote": 12888184.62789 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 873.98, "high": 882.45, "low": 870.73, "close": 877.41, "volume": 28049.89, "close_time": 1765569599999, "quote_volume": 24591561.7477, "trades": 52367, "taker_buy_base": 14625.368, "taker_buy_quote": 12823157.56423 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 877.5, "high": 882.88, "low": 875.42, "close": 881.77, "volume": 10252.073, "close_time": 1765583999999, "quote_volume": 9013483.80178, "trades": 19295, "taker_buy_base": 4816.129, "taker_buy_quote": 4233979.97277 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 881.78, "high": 887.79, "low": 880.45, "close": 887.6, "volume": 9369.08, "close_time": 1765598399999, "quote_volume": 8276773.84794, "trades": 17597, "taker_buy_base": 4056.944, "taker_buy_quote": 3583925.23195 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 887.54, "high": 889.53, "low": 883.84, "close": 886.53, "volume": 8743.752, "close_time": 1765612799999, "quote_volume": 7752087.87948, "trades": 18098, "taker_buy_base": 3979.418, "taker_buy_quote": 3527891.55331 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 886.52, "high": 894.33, "low": 885.86, "close": 892.34, "volume": 11583.263, "close_time": 1765627199999, "quote_volume": 10312816.62803, "trades": 21450, "taker_buy_base": 5776.913, "taker_buy_quote": 5142975.52515 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 892.33, "high": 900.21, "low": 887.03, "close": 899.14, "volume": 17877.858, "close_time": 1765641599999, "quote_volume": 15984972.84549, "trades": 29855, "taker_buy_base": 8483.288, "taker_buy_quote": 7583914.5464 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 899.15, "high": 904.49, "low": 891.33, "close": 893.9, "volume": 17325.645, "close_time": 1765655999999, "quote_volume": 15562768.59657, "trades": 28384, "taker_buy_base": 8405.605, "taker_buy_quote": 7546472.71591 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 893.86, "high": 897.68, "low": 889.68, "close": 897.06, "volume": 10736.462, "close_time": 1765670399999, "quote_volume": 9601952.38581, "trades": 16846, "taker_buy_base": 5078.667, "taker_buy_quote": 4542054.24838 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 897.15, "high": 899.87, "low": 894.42, "close": 895.71, "volume": 9198.814, "close_time": 1765684799999, "quote_volume": 8252400.1598, "trades": 15172, "taker_buy_base": 4603.343, "taker_buy_quote": 4129688.16386 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 895.72, "high": 896.97, "low": 892.24, "close": 896.42, "volume": 9489.445, "close_time": 1765699199999, "quote_volume": 8486127.0878, "trades": 14993, "taker_buy_base": 4768.977, "taker_buy_quote": 4264587.87833 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 896.44, "high": 899.02, "low": 884.25, "close": 889.0, "volume": 17503.638, "close_time": 1765713599999, "quote_volume": 15627702.477, "trades": 27424, "taker_buy_base": 8792.146, "taker_buy_quote": 7848264.75853 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 889.02, "high": 894.97, "low": 883.26, "close": 886.72, "volume": 19947.208, "close_time": 1765727999999, "quote_volume": 17734067.13455, "trades": 35203, "taker_buy_base": 10192.911, "taker_buy_quote": 9061346.61396 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 886.65, "high": 888.84, "low": 880.75, "close": 883.42, "volume": 16478.905, "close_time": 1765742399999, "quote_volume": 14572001.02367, "trades": 27176, "taker_buy_base": 8330.717, "taker_buy_quote": 7366810.33993 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 883.45, "high": 885.31, "low": 870.29, "close": 877.57, "volume": 20605.578, "close_time": 1765756799999, "quote_volume": 18110318.10594, "trades": 35688, "taker_buy_base": 10378.231, "taker_buy_quote": 9122094.17046 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 877.54, "high": 895.71, "low": 876.32, "close": 889.29, "volume": 25397.418, "close_time": 1765771199999, "quote_volume": 22504329.69205, "trades": 46584, "taker_buy_base": 12359.132, "taker_buy_quote": 10951684.0673 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 889.39, "high": 891.76, "low": 886.84, "close": 889.35, "volume": 11432.744, "close_time": 1765785599999, "quote_volume": 10163717.87727, "trades": 18439, "taker_buy_base": 5751.419, "taker_buy_quote": 5113242.74362 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 889.43, "high": 893.61, "low": 887.17, "close": 887.95, "volume": 13604.012, "close_time": 1765799999999, "quote_volume": 12110322.92673, "trades": 25806, "taker_buy_base": 7235.491, "taker_buy_quote": 6440765.17435 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 887.84, "high": 890.48, "low": 851.91, "close": 859.15, "volume": 40717.971, "close_time": 1765814399999, "quote_volume": 35471960.09772, "trades": 75096, "taker_buy_base": 20726.011, "taker_buy_quote": 18039731.56349 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 859.24, "high": 860.17, "low": 840.64, "close": 849.85, "volume": 43801.115, "close_time": 1765828799999, "quote_volume": 37226642.81278, "trades": 80366, "taker_buy_base": 21053.996, "taker_buy_quote": 17895591.49593 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 849.88, "high": 859.29, "low": 844.57, "close": 858.52, "volume": 17497.738, "close_time": 1765843199999, "quote_volume": 14879454.91567, "trades": 33378, "taker_buy_base": 9468.591, "taker_buy_quote": 8051206.15904 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 858.54, "high": 858.7, "low": 850.45, "close": 855.39, "volume": 17660.261, "close_time": 1765857599999, "quote_volume": 15098769.28714, "trades": 30489, "taker_buy_base": 8736.391, "taker_buy_quote": 7469674.02337 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 855.39, "high": 865.94, "low": 847.02, "close": 859.46, "volume": 18578.556, "close_time": 1765871999999, "quote_volume": 15943503.65066, "trades": 28508, "taker_buy_base": 8007.698, "taker_buy_quote": 6867676.41299 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 859.57, "high": 866.23, "low": 857.0, "close": 865.83, "volume": 17214.882, "close_time": 1765886399999, "quote_volume": 14822396.60137, "trades": 36702, "taker_buy_base": 9188.413, "taker_buy_quote": 7911780.03651 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 865.79, "high": 878.48, "low": 858.32, "close": 876.66, "volume": 36582.364, "close_time": 1765900799999, "quote_volume": 31772639.0031, "trades": 77612, "taker_buy_base": 17766.272, "taker_buy_quote": 15431081.30126 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 876.6, "high": 876.72, "low": 866.04, "close": 870.26, "volume": 22805.351, "close_time": 1765915199999, "quote_volume": 19866683.04633, "trades": 40155, "taker_buy_base": 11376.725, "taker_buy_quote": 9911707.9676 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 870.16, "high": 875.76, "low": 868.9, "close": 875.66, "volume": 9587.951, "close_time": 1765929599999, "quote_volume": 8360798.50698, "trades": 17919, "taker_buy_base": 4985.543, "taker_buy_quote": 4347568.05566 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 875.68, "high": 875.75, "low": 861.77, "close": 863.31, "volume": 12994.329, "close_time": 1765943999999, "quote_volume": 11290190.69206, "trades": 25935, "taker_buy_base": 6212.402, "taker_buy_quote": 5398384.62174 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 863.4, "high": 871.12, "low": 855.2, "close": 867.91, "volume": 16329.177, "close_time": 1765958399999, "quote_volume": 14085815.63158, "trades": 31859, "taker_buy_base": 8175.723, "taker_buy_quote": 7053175.03678 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 867.84, "high": 867.87, "low": 855.25, "close": 859.83, "volume": 19065.551, "close_time": 1765972799999, "quote_volume": 16415176.13402, "trades": 33596, "taker_buy_base": 9673.573, "taker_buy_quote": 8331171.54912 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 859.79, "high": 876.08, "low": 852.46, "close": 853.66, "volume": 46492.948, "close_time": 1765987199999, "quote_volume": 40143972.50698, "trades": 78162, "taker_buy_base": 23497.44, "taker_buy_quote": 20286409.33213 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 853.49, "high": 857.77, "low": 833.17, "close": 840.71, "volume": 41287.543, "close_time": 1766001599999, "quote_volume": 34840689.29359, "trades": 82888, "taker_buy_base": 19949.329, "taker_buy_quote": 16838392.5186 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 840.71, "high": 844.8, "low": 836.52, "close": 842.88, "volume": 17287.859, "close_time": 1766015999999, "quote_volume": 14538147.06394, "trades": 28939, "taker_buy_base": 9077.069, "taker_buy_quote": 7632457.9213 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 842.88, "high": 846.52, "low": 832.84, "close": 836.47, "volume": 18483.037, "close_time": 1766030399999, "quote_volume": 15551472.75084, "trades": 29851, "taker_buy_base": 9132.681, "taker_buy_quote": 7684537.44787 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 836.46, "high": 839.26, "low": 830.05, "close": 833.56, "volume": 17228.647, "close_time": 1766044799999, "quote_volume": 14366076.1361, "trades": 28885, "taker_buy_base": 8555.775, "taker_buy_quote": 7133805.50075 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 833.48, "high": 841.64, "low": 832.55, "close": 839.62, "volume": 17115.072, "close_time": 1766059199999, "quote_volume": 14324523.90709, "trades": 27891, "taker_buy_base": 8684.673, "taker_buy_quote": 7269104.05914 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 839.66, "high": 853.33, "low": 836.97, "close": 847.98, "volume": 43379.699, "close_time": 1766073599999, "quote_volume": 36644056.10372, "trades": 71918, "taker_buy_base": 21762.614, "taker_buy_quote": 18386986.22338 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 847.81, "high": 848.63, "low": 818.03, "close": 820.11, "volume": 47074.162, "close_time": 1766087999999, "quote_volume": 39134769.18011, "trades": 86957, "taker_buy_base": 22981.56, "taker_buy_quote": 19105733.42121 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 820.02, "high": 831.58, "low": 819.77, "close": 829.76, "volume": 24878.041, "close_time": 1766102399999, "quote_volume": 20556487.50068, "trades": 45537, "taker_buy_base": 12389.291, "taker_buy_quote": 10238483.14988 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 829.81, "high": 841.49, "low": 821.85, "close": 837.37, "volume": 38322.484, "close_time": 1766116799999, "quote_volume": 31856635.9107, "trades": 88574, "taker_buy_base": 18977.234, "taker_buy_quote": 15778252.57559 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 837.26, "high": 849.9, "low": 835.08, "close": 842.72, "volume": 29100.86, "close_time": 1766131199999, "quote_volume": 24468088.64727, "trades": 59158, "taker_buy_base": 14586.063, "taker_buy_quote": 12264628.94721 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 842.68, "high": 849.22, "low": 841.8, "close": 848.79, "volume": 48568.24, "close_time": 1766145599999, "quote_volume": 41018902.82909, "trades": 89242, "taker_buy_base": 24275.757, "taker_buy_quote": 20503887.53689 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 848.84, "high": 854.82, "low": 843.29, "close": 846.27, "volume": 25282.309, "close_time": 1766159999999, "quote_volume": 21421473.99421, "trades": 43497, "taker_buy_base": 12705.337, "taker_buy_quote": 10766050.45488 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 846.21, "high": 857.55, "low": 843.19, "close": 855.87, "volume": 23507.939, "close_time": 1766174399999, "quote_volume": 19965669.29457, "trades": 39623, "taker_buy_base": 11921.875, "taker_buy_quote": 10127927.45763 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 855.84, "high": 862.07, "low": 853.95, "close": 855.74, "volume": 11208.109, "close_time": 1766188799999, "quote_volume": 9607898.63523, "trades": 20946, "taker_buy_base": 5707.617, "taker_buy_quote": 4893375.84019 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 855.75, "high": 859.41, "low": 852.01, "close": 858.11, "volume": 7328.533, "close_time": 1766203199999, "quote_volume": 6266513.31166, "trades": 15120, "taker_buy_base": 3638.898, "taker_buy_quote": 3111454.78554 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 858.13, "high": 858.34, "low": 851.99, "close": 853.52, "volume": 7021.15, "close_time": 1766217599999, "quote_volume": 5998515.58008, "trades": 15689, "taker_buy_base": 3546.144, "taker_buy_quote": 3029719.46144 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 853.55, "high": 856.19, "low": 850.59, "close": 853.18, "volume": 5729.095, "close_time": 1766231999999, "quote_volume": 4888124.90456, "trades": 11544, "taker_buy_base": 2939.612, "taker_buy_quote": 2508440.95766 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 853.22, "high": 853.79, "low": 850.54, "close": 853.76, "volume": 6021.649, "close_time": 1766246399999, "quote_volume": 5131128.97822, "trades": 11141, "taker_buy_base": 2982.099, "taker_buy_quote": 2541280.9583 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 853.72, "high": 854.47, "low": 852.1, "close": 852.77, "volume": 4325.486, "close_time": 1766260799999, "quote_volume": 3690869.52297, "trades": 9134, "taker_buy_base": 2283.571, "taker_buy_quote": 1948594.55012 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 852.79, "high": 855.04, "low": 850.69, "close": 854.04, "volume": 5117.337, "close_time": 1766275199999, "quote_volume": 4363551.72251, "trades": 11566, "taker_buy_base": 2472.033, "taker_buy_quote": 2107925.71261 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 853.84, "high": 855.04, "low": 846.57, "close": 850.06, "volume": 7231.505, "close_time": 1766289599999, "quote_volume": 6149727.33546, "trades": 14538, "taker_buy_base": 3495.596, "taker_buy_quote": 2972455.513 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 850.14, "high": 850.65, "low": 847.91, "close": 849.7, "volume": 4518.314, "close_time": 1766303999999, "quote_volume": 3837301.44131, "trades": 8501, "taker_buy_base": 2153.139, "taker_buy_quote": 1828592.37278 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 849.77, "high": 859.67, "low": 848.76, "close": 856.82, "volume": 13350.756, "close_time": 1766318399999, "quote_volume": 11421179.99776, "trades": 21607, "taker_buy_base": 7459.081, "taker_buy_quote": 6381502.3719 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 856.74, "high": 859.5, "low": 845.3, "close": 848.4, "volume": 20526.798, "close_time": 1766332799999, "quote_volume": 17462557.28913, "trades": 27103, "taker_buy_base": 9781.249, "taker_buy_quote": 8320822.48971 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 848.32, "high": 856.56, "low": 846.13, "close": 855.64, "volume": 11282.763, "close_time": 1766347199999, "quote_volume": 9620234.89994, "trades": 16059, "taker_buy_base": 5439.939, "taker_buy_quote": 4638535.1014 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 855.64, "high": 859.7, "low": 850.95, "close": 858.45, "volume": 8747.932, "close_time": 1766361599999, "quote_volume": 7485473.32451, "trades": 13570, "taker_buy_base": 4342.631, "taker_buy_quote": 3715834.55194 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 858.42, "high": 867.74, "low": 850.79, "close": 855.87, "volume": 21154.165, "close_time": 1766375999999, "quote_volume": 18183698.67269, "trades": 30253, "taker_buy_base": 10682.256, "taker_buy_quote": 9182873.28799 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 855.97, "high": 860.92, "low": 854.92, "close": 858.46, "volume": 10216.884, "close_time": 1766390399999, "quote_volume": 8769044.42895, "trades": 15687, "taker_buy_base": 4868.203, "taker_buy_quote": 4178492.55087 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 858.46, "high": 868.04, "low": 858.23, "close": 865.23, "volume": 20074.591, "close_time": 1766404799999, "quote_volume": 17344591.88753, "trades": 38964, "taker_buy_base": 9913.954, "taker_buy_quote": 8565227.57713 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 865.32, "high": 870.84, "low": 861.55, "close": 867.51, "volume": 19796.75, "close_time": 1766419199999, "quote_volume": 17146278.667, "trades": 33872, "taker_buy_base": 9577.879, "taker_buy_quote": 8296810.36505 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 867.63, "high": 869.02, "low": 856.69, "close": 857.27, "volume": 13287.7, "close_time": 1766433599999, "quote_volume": 11495216.84748, "trades": 25284, "taker_buy_base": 6314.449, "taker_buy_quote": 5463765.83267 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 857.27, "high": 860.89, "low": 853.14, "close": 858.28, "volume": 10395.45, "close_time": 1766447999999, "quote_volume": 8904996.08791, "trades": 21195, "taker_buy_base": 5517.542, "taker_buy_quote": 4726817.67121 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 858.42, "high": 861.28, "low": 851.81, "close": 856.89, "volume": 10542.839, "close_time": 1766462399999, "quote_volume": 9038113.82862, "trades": 21270, "taker_buy_base": 5317.925, "taker_buy_quote": 4559695.20316 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 856.88, "high": 857.6, "low": 846.62, "close": 848.18, "volume": 11918.265, "close_time": 1766476799999, "quote_volume": 10144313.21924, "trades": 24256, "taker_buy_base": 5627.107, "taker_buy_quote": 4789434.72974 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 848.27, "high": 853.23, "low": 847.5, "close": 852.74, "volume": 7340.449, "close_time": 1766491199999, "quote_volume": 6238943.31885, "trades": 14115, "taker_buy_base": 3683.276, "taker_buy_quote": 3130983.8835 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 852.67, "high": 852.76, "low": 837.83, "close": 843.77, "volume": 22737.789, "close_time": 1766505599999, "quote_volume": 19219861.97296, "trades": 36484, "taker_buy_base": 11250.52, "taker_buy_quote": 9507886.2126 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 843.8, "high": 850.15, "low": 838.58, "close": 841.19, "volume": 18222.198, "close_time": 1766519999999, "quote_volume": 15392087.28697, "trades": 30253, "taker_buy_base": 9231.58, "taker_buy_quote": 7799190.01883 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 841.29, "high": 847.45, "low": 839.88, "close": 843.98, "volume": 9423.042, "close_time": 1766534399999, "quote_volume": 7947618.11532, "trades": 15360, "taker_buy_base": 4600.653, "taker_buy_quote": 3880781.56891 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 844.0, "high": 847.4, "low": 835.93, "close": 840.48, "volume": 10638.628, "close_time": 1766548799999, "quote_volume": 8956882.32955, "trades": 16857, "taker_buy_base": 5281.911, "taker_buy_quote": 4447552.42176 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 840.63, "high": 842.52, "low": 835.64, "close": 837.67, "volume": 11348.52, "close_time": 1766563199999, "quote_volume": 9520857.28102, "trades": 18715, "taker_buy_base": 6231.878, "taker_buy_quote": 5228509.81267 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 837.54, "high": 839.48, "low": 834.83, "close": 837.68, "volume": 10889.463, "close_time": 1766577599999, "quote_volume": 9114075.03189, "trades": 20902, "taker_buy_base": 5856.12, "taker_buy_quote": 4900983.47471 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 837.65, "high": 842.96, "low": 835.17, "close": 840.86, "volume": 16477.804, "close_time": 1766591999999, "quote_volume": 13830936.17965, "trades": 28882, "taker_buy_base": 7719.758, "taker_buy_quote": 6479594.75377 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 840.69, "high": 848.96, "low": 839.5, "close": 847.44, "volume": 16234.967, "close_time": 1766606399999, "quote_volume": 13713260.52412, "trades": 26871, "taker_buy_base": 8330.159, "taker_buy_quote": 7036430.26507 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 847.5, "high": 849.74, "low": 845.94, "close": 846.25, "volume": 8225.98, "close_time": 1766620799999, "quote_volume": 6976621.37872, "trades": 14954, "taker_buy_base": 4054.592, "taker_buy_quote": 3438980.12288 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 846.19, "high": 847.61, "low": 843.5, "close": 844.74, "volume": 6868.041, "close_time": 1766635199999, "quote_volume": 5810858.7105, "trades": 13824, "taker_buy_base": 3009.092, "taker_buy_quote": 2545689.49773 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 844.62, "high": 845.05, "low": 841.7, "close": 842.87, "volume": 4142.259, "close_time": 1766649599999, "quote_volume": 3491668.22191, "trades": 10680, "taker_buy_base": 2064.265, "taker_buy_quote": 1740125.91611 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 842.94, "high": 844.3, "low": 834.84, "close": 837.19, "volume": 8847.875, "close_time": 1766663999999, "quote_volume": 7425299.13032, "trades": 23637, "taker_buy_base": 4250.98, "taker_buy_quote": 3567730.5612 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 837.2, "high": 844.49, "low": 834.68, "close": 842.11, "volume": 10467.608, "close_time": 1766678399999, "quote_volume": 8782540.60405, "trades": 22943, "taker_buy_base": 5120.264, "taker_buy_quote": 4296427.37346 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 842.09, "high": 842.76, "low": 839.27, "close": 841.04, "volume": 7379.804, "close_time": 1766692799999, "quote_volume": 6206792.32524, "trades": 17377, "taker_buy_base": 3630.324, "taker_buy_quote": 3053289.57267 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 841.04, "high": 843.29, "low": 826.24, "close": 829.15, "volume": 12773.321, "close_time": 1766707199999, "quote_volume": 10662919.74924, "trades": 31889, "taker_buy_base": 6370.341, "taker_buy_quote": 5315916.17634 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 829.14, "high": 844.51, "low": 827.63, "close": 840.24, "volume": 19181.906, "close_time": 1766721599999, "quote_volume": 16054173.60679, "trades": 41060, "taker_buy_base": 9848.309, "taker_buy_quote": 8244414.55547 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 840.36, "high": 846.83, "low": 836.73, "close": 840.54, "volume": 12445.537, "close_time": 1766735999999, "quote_volume": 10479859.11257, "trades": 27666, "taker_buy_base": 6031.822, "taker_buy_quote": 5078546.98988 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 840.43, "high": 842.86, "low": 838.3, "close": 839.0, "volume": 9174.172, "close_time": 1766750399999, "quote_volume": 7713831.31104, "trades": 20004, "taker_buy_base": 4344.701, "taker_buy_quote": 3653208.66022 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 838.92, "high": 843.12, "low": 820.77, "close": 828.57, "volume": 26483.429, "close_time": 1766764799999, "quote_volume": 22040339.35938, "trades": 53980, "taker_buy_base": 13455.806, "taker_buy_quote": 11200055.48269 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 828.67, "high": 834.29, "low": 827.55, "close": 832.5, "volume": 12048.405, "close_time": 1766779199999, "quote_volume": 10013398.41504, "trades": 29230, "taker_buy_base": 6094.826, "taker_buy_quote": 5065513.47197 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 832.49, "high": 837.83, "low": 831.85, "close": 834.19, "volume": 5844.577, "close_time": 1766793599999, "quote_volume": 4878987.79718, "trades": 11678, "taker_buy_base": 2631.308, "taker_buy_quote": 2196669.7415 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 834.25, "high": 836.24, "low": 833.54, "close": 835.94, "volume": 3894.668, "close_time": 1766807999999, "quote_volume": 3252107.87996, "trades": 10441, "taker_buy_base": 1975.793, "taker_buy_quote": 1649835.7015 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 835.93, "high": 842.83, "low": 833.81, "close": 840.17, "volume": 6230.814, "close_time": 1766822399999, "quote_volume": 5226305.46976, "trades": 15696, "taker_buy_base": 2942.176, "taker_buy_quote": 2467692.70028 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 840.23, "high": 843.19, "low": 837.37, "close": 840.8, "volume": 15416.895, "close_time": 1766836799999, "quote_volume": 12958588.57013, "trades": 31064, "taker_buy_base": 7466.091, "taker_buy_quote": 6274872.78921 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 840.81, "high": 841.4, "low": 838.07, "close": 840.72, "volume": 6668.482, "close_time": 1766851199999, "quote_volume": 5600345.30449, "trades": 15409, "taker_buy_base": 3393.945, "taker_buy_quote": 2850535.4473 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 840.76, "high": 841.62, "low": 838.56, "close": 840.66, "volume": 5251.422, "close_time": 1766865599999, "quote_volume": 4411942.15977, "trades": 11886, "taker_buy_base": 2651.085, "taker_buy_quote": 2227462.03565 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 840.66, "high": 846.29, "low": 839.19, "close": 844.65, "volume": 8112.271, "close_time": 1766879999999, "quote_volume": 6836650.2312, "trades": 19278, "taker_buy_base": 3950.138, "taker_buy_quote": 3329174.25364 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 844.79, "high": 845.37, "low": 838.75, "close": 841.06, "volume": 6305.412, "close_time": 1766894399999, "quote_volume": 5306315.85965, "trades": 15538, "taker_buy_base": 3085.878, "taker_buy_quote": 2597098.52392 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 841.1, "high": 843.87, "low": 840.82, "close": 843.45, "volume": 6811.988, "close_time": 1766908799999, "quote_volume": 5741628.16592, "trades": 14544, "taker_buy_base": 3788.811, "taker_buy_quote": 3193582.09188 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 843.52, "high": 856.64, "low": 843.46, "close": 854.23, "volume": 14645.107, "close_time": 1766923199999, "quote_volume": 12445749.4969, "trades": 28821, "taker_buy_base": 6620.036, "taker_buy_quote": 5625774.07379 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 854.23, "high": 863.13, "low": 854.23, "close": 860.16, "volume": 16035.22, "close_time": 1766937599999, "quote_volume": 13743912.09339, "trades": 33955, "taker_buy_base": 8083.34, "taker_buy_quote": 6928608.11947 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 860.05, "high": 866.79, "low": 858.3, "close": 859.27, "volume": 17338.639, "close_time": 1766951999999, "quote_volume": 14943907.78083, "trades": 32870, "taker_buy_base": 8437.755, "taker_buy_quote": 7273122.7609 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 859.2, "high": 862.0, "low": 856.02, "close": 859.01, "volume": 11200.214, "close_time": 1766966399999, "quote_volume": 9617450.6855, "trades": 16430, "taker_buy_base": 5561.322, "taker_buy_quote": 4775365.19485 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 858.91, "high": 871.61, "low": 858.24, "close": 868.51, "volume": 24082.275, "close_time": 1766980799999, "quote_volume": 20833368.62252, "trades": 41394, "taker_buy_base": 12971.486, "taker_buy_quote": 11223699.76397 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 868.51, "high": 871.13, "low": 858.07, "close": 859.96, "volume": 14965.321, "close_time": 1766995199999, "quote_volume": 12942280.77567, "trades": 29830, "taker_buy_base": 7050.353, "taker_buy_quote": 6099111.08243 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 859.99, "high": 861.21, "low": 846.7, "close": 852.19, "volume": 17127.808, "close_time": 1767009599999, "quote_volume": 14620852.27648, "trades": 31951, "taker_buy_base": 8419.061, "taker_buy_quote": 7188458.64608 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 852.29, "high": 855.54, "low": 845.12, "close": 852.93, "volume": 20857.658, "close_time": 1767023999999, "quote_volume": 17744681.60718, "trades": 36107, "taker_buy_base": 10750.097, "taker_buy_quote": 9146791.84562 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 852.87, "high": 854.98, "low": 849.39, "close": 852.25, "volume": 14596.48, "close_time": 1767038399999, "quote_volume": 12440842.26064, "trades": 24132, "taker_buy_base": 6857.849, "taker_buy_quote": 5845629.96568 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 852.32, "high": 854.39, "low": 850.51, "close": 851.57, "volume": 26783.496, "close_time": 1767052799999, "quote_volume": 22832644.28478, "trades": 39284, "taker_buy_base": 13290.409, "taker_buy_quote": 11330619.44524 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 851.69, "high": 852.89, "low": 847.8, "close": 851.72, "volume": 27288.816, "close_time": 1767067199999, "quote_volume": 23213505.51726, "trades": 46658, "taker_buy_base": 13709.763, "taker_buy_quote": 11662894.9236 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 851.76, "high": 854.27, "low": 849.38, "close": 852.92, "volume": 22754.259, "close_time": 1767081599999, "quote_volume": 19386979.58333, "trades": 36249, "taker_buy_base": 11526.386, "taker_buy_quote": 9821145.05851 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 853.0, "high": 859.11, "low": 852.83, "close": 854.14, "volume": 36097.863, "close_time": 1767095999999, "quote_volume": 30872551.73804, "trades": 55430, "taker_buy_base": 17870.397, "taker_buy_quote": 15284872.49875 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 854.08, "high": 863.4, "low": 853.72, "close": 862.18, "volume": 45552.897, "close_time": 1767110399999, "quote_volume": 39116972.64941, "trades": 72609, "taker_buy_base": 22874.603, "taker_buy_quote": 19643444.72378 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 862.07, "high": 862.43, "low": 856.62, "close": 859.2, "volume": 35473.055, "close_time": 1767124799999, "quote_volume": 30491994.64302, "trades": 58034, "taker_buy_base": 17629.325, "taker_buy_quote": 15155200.69386 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 859.2, "high": 862.45, "low": 857.54, "close": 860.92, "volume": 24007.901, "close_time": 1767139199999, "quote_volume": 20646220.17209, "trades": 38445, "taker_buy_base": 12249.045, "taker_buy_quote": 10534555.85425 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 860.95, "high": 862.32, "low": 856.77, "close": 858.35, "volume": 30529.975, "close_time": 1767153599999, "quote_volume": 26241626.35625, "trades": 67801, "taker_buy_base": 15261.802, "taker_buy_quote": 13118729.82772 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 858.44, "high": 867.23, "low": 856.86, "close": 867.09, "volume": 43288.499, "close_time": 1767167999999, "quote_volume": 37353001.64104, "trades": 89350, "taker_buy_base": 21426.722, "taker_buy_quote": 18491247.77791 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 867.13, "high": 868.65, "low": 863.91, "close": 868.18, "volume": 68653.649, "close_time": 1767182399999, "quote_volume": 59486396.08833, "trades": 131572, "taker_buy_base": 34134.734, "taker_buy_quote": 29578478.38076 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 868.21, "high": 876.5, "low": 859.6, "close": 862.43, "volume": 49655.395, "close_time": 1767196799999, "quote_volume": 43055436.79012, "trades": 102142, "taker_buy_base": 24160.218, "taker_buy_quote": 20948914.82221 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 862.56, "high": 863.9, "low": 857.01, "close": 863.16, "volume": 64365.724, "close_time": 1767211199999, "quote_volume": 55470709.48806, "trades": 118942, "taker_buy_base": 31545.627, "taker_buy_quote": 27188200.36203 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 863.16, "high": 865.61, "low": 859.53, "close": 863.15, "volume": 31478.886, "close_time": 1767225599999, "quote_volume": 27162965.06786, "trades": 51142, "taker_buy_base": 15537.473, "taker_buy_quote": 13407947.82758 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 863.13, "high": 873.44, "low": 862.63, "close": 867.94, "volume": 19766.172, "close_time": 1767239999999, "quote_volume": 17158194.22381, "trades": 51751, "taker_buy_base": 9279.733, "taker_buy_quote": 8056005.31067 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 867.9, "high": 868.08, "low": 858.02, "close": 858.34, "volume": 13402.695, "close_time": 1767254399999, "quote_volume": 11557620.12609, "trades": 36460, "taker_buy_base": 6744.695, "taker_buy_quote": 5816427.74951 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 858.3, "high": 860.94, "low": 857.65, "close": 860.48, "volume": 10433.62, "close_time": 1767268799999, "quote_volume": 8970245.33056, "trades": 25371, "taker_buy_base": 4865.281, "taker_buy_quote": 4182862.57334 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 860.49, "high": 860.52, "low": 855.0, "close": 858.46, "volume": 13596.322, "close_time": 1767283199999, "quote_volume": 11660173.5564, "trades": 31090, "taker_buy_base": 6529.954, "taker_buy_quote": 5600285.97252 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 858.45, "high": 860.72, "low": 856.22, "close": 860.72, "volume": 10046.435, "close_time": 1767297599999, "quote_volume": 8625869.47745, "trades": 22440, "taker_buy_base": 4852.68, "taker_buy_quote": 4166806.2961 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 860.71, "high": 863.83, "low": 859.07, "close": 863.49, "volume": 6369.776, "close_time": 1767311999999, "quote_volume": 5486888.86542, "trades": 14482, "taker_buy_base": 2934.884, "taker_buy_quote": 2528161.67709 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 863.54, "high": 866.63, "low": 858.71, "close": 865.0, "volume": 13147.23, "close_time": 1767326399999, "quote_volume": 11339419.8222, "trades": 32598, "taker_buy_base": 6075.547, "taker_buy_quote": 5240763.73499 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 865.02, "high": 867.19, "low": 862.08, "close": 864.13, "volume": 10033.638, "close_time": 1767340799999, "quote_volume": 8676389.39491, "trades": 24930, "taker_buy_base": 5001.595, "taker_buy_quote": 4325217.65668 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 864.12, "high": 873.67, "low": 864.02, "close": 868.78, "volume": 19458.44, "close_time": 1767355199999, "quote_volume": 16911772.64421, "trades": 37611, "taker_buy_base": 9586.017, "taker_buy_quote": 8332254.52591 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 868.77, "high": 882.0, "low": 864.55, "close": 877.68, "volume": 40794.994, "close_time": 1767369599999, "quote_volume": 35609350.66827, "trades": 88285, "taker_buy_base": 20575.064, "taker_buy_quote": 17963396.85175 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 877.72, "high": 890.93, "low": 876.91, "close": 880.47, "volume": 52247.002, "close_time": 1767383999999, "quote_volume": 46189337.4603, "trades": 102643, "taker_buy_base": 25636.608, "taker_buy_quote": 22664463.25068 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 880.43, "high": 885.47, "low": 878.16, "close": 880.95, "volume": 23432.589, "close_time": 1767398399999, "quote_volume": 20659719.46993, "trades": 49072, "taker_buy_base": 11492.967, "taker_buy_quote": 10132968.66158 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 880.92, "high": 884.12, "low": 874.8, "close": 878.98, "volume": 20122.877, "close_time": 1767412799999, "quote_volume": 17698386.97416, "trades": 53108, "taker_buy_base": 9625.504, "taker_buy_quote": 8465583.25878 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 878.98, "high": 879.88, "low": 868.3, "close": 872.79, "volume": 18892.041, "close_time": 1767427199999, "quote_volume": 16528276.95092, "trades": 53679, "taker_buy_base": 9005.668, "taker_buy_quote": 7879582.36954 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 872.72, "high": 875.56, "low": 871.23, "close": 873.85, "volume": 14720.234, "close_time": 1767441599999, "quote_volume": 12861271.94363, "trades": 38973, "taker_buy_base": 7308.477, "taker_buy_quote": 6385547.2901 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 873.79, "high": 877.24, "low": 871.53, "close": 873.17, "volume": 11382.165, "close_time": 1767455999999, "quote_volume": 9955190.77305, "trades": 27245, "taker_buy_base": 5386.67, "taker_buy_quote": 4711771.94214 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 873.15, "high": 877.0, "low": 873.0, "close": 876.02, "volume": 5685.902, "close_time": 1767470399999, "quote_volume": 4978521.59352, "trades": 15266, "taker_buy_base": 2466.795, "taker_buy_quote": 2159895.05649 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 876.13, "high": 879.79, "low": 875.1, "close": 878.41, "volume": 5748.183, "close_time": 1767484799999, "quote_volume": 5046896.43011, "trades": 13275, "taker_buy_base": 2572.339, "taker_buy_quote": 2258740.65248 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 878.41, "high": 883.62, "low": 878.14, "close": 882.85, "volume": 20444.188, "close_time": 1767499199999, "quote_volume": 18017817.54694, "trades": 53260, "taker_buy_base": 10043.809, "taker_buy_quote": 8851429.35977 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 882.81, "high": 890.7, "low": 882.48, "close": 884.52, "volume": 23266.472, "close_time": 1767513599999, "quote_volume": 20624910.70546, "trades": 47714, "taker_buy_base": 11660.427, "taker_buy_quote": 10337152.64494 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 884.52, "high": 887.31, "low": 882.15, "close": 884.66, "volume": 14004.247, "close_time": 1767527999999, "quote_volume": 12397192.25172, "trades": 35489, "taker_buy_base": 7146.686, "taker_buy_quote": 6326480.32626 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 884.61, "high": 889.87, "low": 883.63, "close": 888.96, "volume": 21701.443, "close_time": 1767542399999, "quote_volume": 19247644.1974, "trades": 37558, "taker_buy_base": 10453.401, "taker_buy_quote": 9270959.04772 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 889.07, "high": 902.77, "low": 889.05, "close": 892.35, "volume": 25688.11, "close_time": 1767556799999, "quote_volume": 23019560.1394, "trades": 46773, "taker_buy_base": 12367.866, "taker_buy_quote": 11082983.02813 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 892.42, "high": 897.52, "low": 892.12, "close": 895.19, "volume": 11990.328, "close_time": 1767571199999, "quote_volume": 10732474.72014, "trades": 26187, "taker_buy_base": 5544.826, "taker_buy_quote": 4963194.24535 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 895.19, "high": 906.81, "low": 894.39, "close": 899.76, "volume": 28471.562, "close_time": 1767585599999, "quote_volume": 25640578.90773, "trades": 82521, "taker_buy_base": 14593.846, "taker_buy_quote": 13142384.82873 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 899.78, "high": 900.44, "low": 890.34, "close": 898.85, "volume": 18972.821, "close_time": 1767599999999, "quote_volume": 16988569.90992, "trades": 40966, "taker_buy_base": 9422.633, "taker_buy_quote": 8436117.75833 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 898.85, "high": 918.01, "low": 895.13, "close": 908.57, "volume": 25548.852, "close_time": 1767614399999, "quote_volume": 23062044.86908, "trades": 47729, "taker_buy_base": 13170.491, "taker_buy_quote": 11896660.37004 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 908.7, "high": 908.79, "low": 900.04, "close": 906.4, "volume": 34101.74, "close_time": 1767628799999, "quote_volume": 30837797.93234, "trades": 61372, "taker_buy_base": 16138.352, "taker_buy_quote": 14593705.30388 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 906.32, "high": 914.32, "low": 901.2, "close": 911.16, "volume": 30038.065, "close_time": 1767643199999, "quote_volume": 27226276.89182, "trades": 58626, "taker_buy_base": 14638.002, "taker_buy_quote": 13268542.86918 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 911.09, "high": 916.86, "low": 908.97, "close": 910.48, "volume": 18275.524, "close_time": 1767657599999, "quote_volume": 16683012.31229, "trades": 37138, "taker_buy_base": 8385.186, "taker_buy_quote": 7654502.38803 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 910.41, "high": 911.81, "low": 904.83, "close": 908.26, "volume": 25629.4, "close_time": 1767671999999, "quote_volume": 23263221.90731, "trades": 65772, "taker_buy_base": 12090.066, "taker_buy_quote": 10974281.4198 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 908.19, "high": 910.29, "low": 902.69, "close": 904.49, "volume": 17556.818, "close_time": 1767686399999, "quote_volume": 15916928.48798, "trades": 32078, "taker_buy_base": 8525.603, "taker_buy_quote": 7729418.53979 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 904.56, "high": 914.87, "low": 904.2, "close": 913.05, "volume": 22869.51, "close_time": 1767700799999, "quote_volume": 20813993.70725, "trades": 52295, "taker_buy_base": 10915.957, "taker_buy_quote": 9937266.86041 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 913.1, "high": 924.0, "low": 911.17, "close": 918.98, "volume": 37695.78, "close_time": 1767715199999, "quote_volume": 34624327.78693, "trades": 85489, "taker_buy_base": 19120.669, "taker_buy_quote": 17562103.49381 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 919.0, "high": 920.7, "low": 891.31, "close": 900.73, "volume": 47624.909, "close_time": 1767729599999, "quote_volume": 43099906.19569, "trades": 97308, "taker_buy_base": 23685.468, "taker_buy_quote": 21429317.67743 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 900.75, "high": 919.69, "low": 900.56, "close": 917.55, "volume": 25244.914, "close_time": 1767743999999, "quote_volume": 22996286.86373, "trades": 55921, "taker_buy_base": 12155.712, "taker_buy_quote": 11070758.6228 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 917.56, "high": 919.01, "low": 904.16, "close": 909.53, "volume": 20626.194, "close_time": 1767758399999, "quote_volume": 18777334.39448, "trades": 58084, "taker_buy_base": 9938.997, "taker_buy_quote": 9047314.89303 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 909.55, "high": 918.5, "low": 908.57, "close": 918.14, "volume": 13899.723, "close_time": 1767772799999, "quote_volume": 12698338.1934, "trades": 32511, "taker_buy_base": 6123.685, "taker_buy_quote": 5594026.13799 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 918.25, "high": 919.91, "low": 907.61, "close": 909.85, "volume": 30121.843, "close_time": 1767787199999, "quote_volume": 27495020.44152, "trades": 62514, "taker_buy_base": 14280.61, "taker_buy_quote": 13036115.51733 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 909.89, "high": 910.44, "low": 894.44, "close": 898.77, "volume": 35620.673, "close_time": 1767801599999, "quote_volume": 32111038.22786, "trades": 74775, "taker_buy_base": 17675.5, "taker_buy_quote": 15933843.66631 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 898.76, "high": 901.54, "low": 884.29, "close": 896.36, "volume": 29955.019, "close_time": 1767815999999, "quote_volume": 26850131.20096, "trades": 57666, "taker_buy_base": 14471.735, "taker_buy_quote": 12979777.55759 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 896.37, "high": 900.72, "low": 893.13, "close": 899.75, "volume": 14169.652, "close_time": 1767830399999, "quote_volume": 12707847.49647, "trades": 28479, "taker_buy_base": 7243.757, "taker_buy_quote": 6496830.03569 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 899.64, "high": 904.42, "low": 891.58, "close": 892.93, "volume": 17980.511, "close_time": 1767844799999, "quote_volume": 16145235.14658, "trades": 41220, "taker_buy_base": 8984.265, "taker_buy_quote": 8067288.72728 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 892.91, "high": 896.76, "low": 874.1, "close": 883.95, "volume": 29907.553, "close_time": 1767859199999, "quote_volume": 26468966.76212, "trades": 52960, "taker_buy_base": 13829.733, "taker_buy_quote": 12241600.96078 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 883.94, "high": 887.02, "low": 878.24, "close": 885.65, "volume": 23354.327, "close_time": 1767873599999, "quote_volume": 20639472.13756, "trades": 44325, "taker_buy_base": 10980.619, "taker_buy_quote": 9704612.90493 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 885.69, "high": 888.63, "low": 876.73, "close": 888.11, "volume": 31927.215, "close_time": 1767887999999, "quote_volume": 28192654.91264, "trades": 59780, "taker_buy_base": 15838.303, "taker_buy_quote": 13986685.15725 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 887.97, "high": 891.12, "low": 884.85, "close": 887.67, "volume": 21699.748, "close_time": 1767902399999, "quote_volume": 19276276.05555, "trades": 49974, "taker_buy_base": 10635.718, "taker_buy_quote": 9448288.10354 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 887.59, "high": 894.12, "low": 884.47, "close": 891.71, "volume": 13839.698, "close_time": 1767916799999, "quote_volume": 12315537.77545, "trades": 29590, "taker_buy_base": 6671.231, "taker_buy_quote": 5936165.34412 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 891.72, "high": 895.77, "low": 887.2, "close": 894.81, "volume": 13204.661, "close_time": 1767931199999, "quote_volume": 11780920.26851, "trades": 36875, "taker_buy_base": 6297.403, "taker_buy_quote": 5618332.17905 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 894.82, "high": 898.14, "low": 892.72, "close": 892.81, "volume": 9985.565, "close_time": 1767945599999, "quote_volume": 8941390.63426, "trades": 27708, "taker_buy_base": 4680.177, "taker_buy_quote": 4190776.9697 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 892.88, "high": 893.75, "low": 885.21, "close": 888.88, "volume": 14894.946, "close_time": 1767959999999, "quote_volume": 13252735.22337, "trades": 42579, "taker_buy_base": 7685.581, "taker_buy_quote": 6837975.50831 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 888.87, "high": 899.72, "low": 884.47, "close": 894.1, "volume": 29389.038, "close_time": 1767974399999, "quote_volume": 26167640.2712, "trades": 67754, "taker_buy_base": 14593.092, "taker_buy_quote": 12991851.16261 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 894.13, "high": 900.45, "low": 890.04, "close": 892.45, "volume": 22569.931, "close_time": 1767988799999, "quote_volume": 20218981.58939, "trades": 53793, "taker_buy_base": 10890.603, "taker_buy_quote": 9756016.20516 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 892.4, "high": 897.38, "low": 891.0, "close": 895.92, "volume": 9977.528, "close_time": 1768003199999, "quote_volume": 8924479.60226, "trades": 28029, "taker_buy_base": 5050.046, "taker_buy_quote": 4517031.17468 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 895.92, "high": 907.02, "low": 895.65, "close": 906.24, "volume": 15116.931, "close_time": 1768017599999, "quote_volume": 13612142.6145, "trades": 38923, "taker_buy_base": 6992.098, "taker_buy_quote": 6292723.44635 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 906.28, "high": 909.4, "low": 902.06, "close": 904.44, "volume": 19156.442, "close_time": 1768031999999, "quote_volume": 17355845.18636, "trades": 51557, "taker_buy_base": 9324.32, "taker_buy_quote": 8447760.16418 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 904.48, "high": 905.52, "low": 898.0, "close": 899.54, "volume": 15983.542, "close_time": 1768046399999, "quote_volume": 14408643.78606, "trades": 48222, "taker_buy_base": 7622.639, "taker_buy_quote": 6871390.22946 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 899.56, "high": 909.89, "low": 898.17, "close": 907.76, "volume": 17084.814, "close_time": 1768060799999, "quote_volume": 15441393.63559, "trades": 45135, "taker_buy_base": 8055.171, "taker_buy_quote": 7278242.48235 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 907.75, "high": 914.75, "low": 905.75, "close": 912.95, "volume": 21286.133, "close_time": 1768075199999, "quote_volume": 19358425.98832, "trades": 47513, "taker_buy_base": 9615.982, "taker_buy_quote": 8744980.11366 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 912.91, "high": 914.99, "low": 901.17, "close": 906.94, "volume": 15225.849, "close_time": 1768089599999, "quote_volume": 13804451.00992, "trades": 37291, "taker_buy_base": 7607.474, "taker_buy_quote": 6896891.45936 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 906.98, "high": 913.25, "low": 903.17, "close": 912.37, "volume": 14180.647, "close_time": 1768103999999, "quote_volume": 12866413.4737, "trades": 38023, "taker_buy_base": 6985.263, "taker_buy_quote": 6337355.50083 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 912.29, "high": 915.46, "low": 909.68, "close": 912.5, "volume": 14938.726, "close_time": 1768118399999, "quote_volume": 13628746.61058, "trades": 38816, "taker_buy_base": 7300.284, "taker_buy_quote": 6659817.44622 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 912.49, "high": 916.45, "low": 910.68, "close": 911.16, "volume": 12314.645, "close_time": 1768132799999, "quote_volume": 11244387.88307, "trades": 32944, "taker_buy_base": 5373.915, "taker_buy_quote": 4906460.56958 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 911.28, "high": 914.54, "low": 904.96, "close": 907.68, "volume": 18599.415, "close_time": 1768147199999, "quote_volume": 16933061.92487, "trades": 45310, "taker_buy_base": 8395.355, "taker_buy_quote": 7644091.06228 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 907.68, "high": 910.29, "low": 902.3, "close": 903.28, "volume": 15435.645, "close_time": 1768161599999, "quote_volume": 13991076.5822, "trades": 41055, "taker_buy_base": 7369.972, "taker_buy_quote": 6680899.28382 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 903.28, "high": 904.4, "low": 897.43, "close": 903.15, "volume": 19456.013, "close_time": 1768175999999, "quote_volume": 17537504.53438, "trades": 47652, "taker_buy_base": 9143.595, "taker_buy_quote": 8241671.28604 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 903.3, "high": 909.71, "low": 895.73, "close": 904.29, "volume": 29439.914, "close_time": 1768190399999, "quote_volume": 26599051.41501, "trades": 64207, "taker_buy_base": 14274.409, "taker_buy_quote": 12897276.62689 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 904.31, "high": 909.17, "low": 902.77, "close": 903.85, "volume": 11791.652, "close_time": 1768204799999, "quote_volume": 10687820.3709, "trades": 30368, "taker_buy_base": 5782.359, "taker_buy_quote": 5241168.1362 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 903.74, "high": 907.38, "low": 897.23, "close": 900.33, "volume": 16128.823, "close_time": 1768219199999, "quote_volume": 14541802.35608, "trades": 34840, "taker_buy_base": 7459.336, "taker_buy_quote": 6725140.44309 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 900.38, "high": 904.52, "low": 892.85, "close": 903.49, "volume": 22449.441, "close_time": 1768233599999, "quote_volume": 20193305.48546, "trades": 46333, "taker_buy_base": 10828.199, "taker_buy_quote": 9741591.2312 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 903.47, "high": 908.67, "low": 899.37, "close": 907.15, "volume": 20630.239, "close_time": 1768247999999, "quote_volume": 18670484.60661, "trades": 46894, "taker_buy_base": 9594.927, "taker_buy_quote": 8684292.12017 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 907.3, "high": 907.88, "low": 900.55, "close": 905.0, "volume": 10391.914, "close_time": 1768262399999, "quote_volume": 9401169.81143, "trades": 26720, "taker_buy_base": 5123.599, "taker_buy_quote": 4635249.44707 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 904.92, "high": 907.2, "low": 901.32, "close": 905.64, "volume": 12987.938, "close_time": 1768276799999, "quote_volume": 11744846.16023, "trades": 30475, "taker_buy_base": 5960.969, "taker_buy_quote": 5389953.56011 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 905.62, "high": 914.09, "low": 905.48, "close": 909.27, "volume": 19534.816, "close_time": 1768291199999, "quote_volume": 17774692.49796, "trades": 41418, "taker_buy_base": 10669.989, "taker_buy_quote": 9710215.29532 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 909.24, "high": 911.55, "low": 906.73, "close": 906.99, "volume": 30647.896, "close_time": 1768305599999, "quote_volume": 27865300.90362, "trades": 63430, "taker_buy_base": 15785.882, "taker_buy_quote": 14354430.79249 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 907.05, "high": 916.31, "low": 905.34, "close": 916.0, "volume": 23009.337, "close_time": 1768319999999, "quote_volume": 20954909.67598, "trades": 56138, "taker_buy_base": 11507.839, "taker_buy_quote": 10482111.43216 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 915.97, "high": 945.35, "low": 915.9, "close": 941.48, "volume": 51217.29, "close_time": 1768334399999, "quote_volume": 47616895.01606, "trades": 109863, "taker_buy_base": 25842.358, "taker_buy_quote": 24018724.29081 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 941.47, "high": 953.69, "low": 939.91, "close": 943.36, "volume": 37999.804, "close_time": 1768348799999, "quote_volume": 35906450.88201, "trades": 88422, "taker_buy_base": 19423.789, "taker_buy_quote": 18357003.52714 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 943.41, "high": 954.35, "low": 943.16, "close": 949.79, "volume": 27334.125, "close_time": 1768363199999, "quote_volume": 25915445.38263, "trades": 68468, "taker_buy_base": 12825.23, "taker_buy_quote": 12159814.49548 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 949.76, "high": 952.08, "low": 935.14, "close": 937.18, "volume": 23866.06, "close_time": 1768377599999, "quote_volume": 22468609.70327, "trades": 66082, "taker_buy_base": 11374.429, "taker_buy_quote": 10708628.79097 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 937.19, "high": 938.84, "low": 928.1, "close": 928.57, "volume": 21443.301, "close_time": 1768391999999, "quote_volume": 20039861.16855, "trades": 52264, "taker_buy_base": 10777.282, "taker_buy_quote": 10070225.43263 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 928.47, "high": 946.59, "low": 928.14, "close": 942.13, "volume": 39516.732, "close_time": 1768406399999, "quote_volume": 37089389.3759, "trades": 94025, "taker_buy_base": 20147.744, "taker_buy_quote": 18913573.52617 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 942.25, "high": 948.01, "low": 938.24, "close": 943.99, "volume": 35557.718, "close_time": 1768420799999, "quote_volume": 33561796.88727, "trades": 89546, "taker_buy_base": 17301.235, "taker_buy_quote": 16330921.7031 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 944.02, "high": 950.12, "low": 943.27, "close": 948.6, "volume": 17690.712, "close_time": 1768435199999, "quote_volume": 16742958.00975, "trades": 52925, "taker_buy_base": 8884.051, "taker_buy_quote": 8408602.11219 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 948.62, "high": 949.12, "low": 928.83, "close": 931.76, "volume": 23019.453, "close_time": 1768449599999, "quote_volume": 21574008.9829, "trades": 65683, "taker_buy_base": 10948.182, "taker_buy_quote": 10259565.00081 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 931.68, "high": 940.31, "low": 931.12, "close": 939.1, "volume": 13108.606, "close_time": 1768463999999, "quote_volume": 12272962.46835, "trades": 46077, "taker_buy_base": 6406.956, "taker_buy_quote": 5998824.32497 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 939.12, "high": 943.04, "low": 937.59, "close": 938.09, "volume": 13168.978, "close_time": 1768478399999, "quote_volume": 12383086.69681, "trades": 49313, "taker_buy_base": 7078.378, "taker_buy_quote": 6656473.81259 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 938.02, "high": 945.7, "low": 930.0, "close": 937.51, "volume": 28765.035, "close_time": 1768492799999, "quote_volume": 26981702.27221, "trades": 78019, "taker_buy_base": 14570.382, "taker_buy_quote": 13667935.95802 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 937.39, "high": 942.5, "low": 924.75, "close": 927.9, "volume": 24385.382, "close_time": 1768507199999, "quote_volume": 22777389.072, "trades": 70629, "taker_buy_base": 12030.783, "taker_buy_quote": 11237161.41189 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 927.85, "high": 933.48, "low": 923.69, "close": 931.19, "volume": 9617.287, "close_time": 1768521599999, "quote_volume": 8933553.13076, "trades": 31216, "taker_buy_base": 4671.341, "taker_buy_quote": 4339300.05911 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 931.21, "high": 934.05, "low": 929.01, "close": 929.43, "volume": 10242.807, "close_time": 1768535999999, "quote_volume": 9540848.09928, "trades": 35620, "taker_buy_base": 5009.871, "taker_buy_quote": 4666329.42778 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 929.37, "high": 936.35, "low": 926.91, "close": 933.98, "volume": 9940.843, "close_time": 1768550399999, "quote_volume": 9263398.25212, "trades": 30626, "taker_buy_base": 5194.264, "taker_buy_quote": 4840999.01324 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 934.03, "high": 938.55, "low": 931.41, "close": 935.26, "volume": 10020.047, "close_time": 1768564799999, "quote_volume": 9369208.11367, "trades": 31446, "taker_buy_base": 4806.007, "taker_buy_quote": 4493834.40839 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 935.21, "high": 937.4, "low": 923.43, "close": 926.9, "volume": 19855.138, "close_time": 1768579199999, "quote_volume": 18491976.1721, "trades": 54096, "taker_buy_base": 10202.133, "taker_buy_quote": 9502294.3488 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 926.76, "high": 932.2, "low": 926.24, "close": 931.17, "volume": 11805.559, "close_time": 1768593599999, "quote_volume": 10976293.82522, "trades": 39093, "taker_buy_base": 5921.087, "taker_buy_quote": 5505068.26737 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 931.16, "high": 939.23, "low": 928.42, "close": 937.95, "volume": 8483.843, "close_time": 1768607999999, "quote_volume": 7931226.43328, "trades": 31758, "taker_buy_base": 4182.934, "taker_buy_quote": 3910572.68564 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 937.99, "high": 938.9, "low": 935.27, "close": 937.34, "volume": 12442.516, "close_time": 1768622399999, "quote_volume": 11655431.39997, "trades": 47709, "taker_buy_base": 6223.24, "taker_buy_quote": 5829617.99888 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 937.36, "high": 938.94, "low": 935.28, "close": 935.76, "volume": 7807.564, "close_time": 1768636799999, "quote_volume": 7314748.60333, "trades": 25464, "taker_buy_base": 3916.145, "taker_buy_quote": 3668682.95782 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 935.75, "high": 944.48, "low": 935.52, "close": 942.66, "volume": 10591.194, "close_time": 1768651199999, "quote_volume": 9966428.52419, "trades": 28727, "taker_buy_base": 5411.007, "taker_buy_quote": 5091856.61497 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 942.65, "high": 959.48, "low": 941.26, "close": 955.15, "volume": 19495.605, "close_time": 1768665599999, "quote_volume": 18479979.24709, "trades": 47531, "taker_buy_base": 9927.35, "taker_buy_quote": 9405523.74953 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 955.13, "high": 955.85, "low": 948.85, "close": 952.25, "volume": 18459.696, "close_time": 1768679999999, "quote_volume": 17577576.90037, "trades": 44236, "taker_buy_base": 9427.453, "taker_buy_quote": 8976602.92141 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 952.22, "high": 953.88, "low": 945.12, "close": 946.97, "volume": 8811.186, "close_time": 1768694399999, "quote_volume": 8372158.59447, "trades": 25266, "taker_buy_base": 4385.832, "taker_buy_quote": 4166392.01023 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 946.94, "high": 951.11, "low": 942.96, "close": 950.28, "volume": 15763.406, "close_time": 1768708799999, "quote_volume": 14921638.09194, "trades": 33080, "taker_buy_base": 7830.428, "taker_buy_quote": 7412503.43776 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 950.21, "high": 950.21, "low": 943.63, "close": 944.58, "volume": 11228.917, "close_time": 1768723199999, "quote_volume": 10635643.99922, "trades": 19337, "taker_buy_base": 5586.291, "taker_buy_quote": 5291222.78149 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 944.59, "high": 947.36, "low": 943.55, "close": 946.56, "volume": 12758.605, "close_time": 1768737599999, "quote_volume": 12060811.18876, "trades": 19683, "taker_buy_base": 6466.515, "taker_buy_quote": 6112915.17801 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 946.61, "high": 950.61, "low": 944.0, "close": 949.96, "volume": 15446.287, "close_time": 1768751999999, "quote_volume": 14630497.51905, "trades": 25201, "taker_buy_base": 7799.885, "taker_buy_quote": 7387969.20562 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 949.9, "high": 953.25, "low": 948.57, "close": 949.65, "volume": 12031.669, "close_time": 1768766399999, "quote_volume": 11436955.79923, "trades": 21207, "taker_buy_base": 6170.306, "taker_buy_quote": 5865330.87537 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 949.64, "high": 953.19, "low": 931.5, "close": 932.4, "volume": 21444.139, "close_time": 1768780799999, "quote_volume": 20222911.38028, "trades": 47641, "taker_buy_base": 10269.387, "taker_buy_quote": 9685425.78572 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 932.39, "high": 932.39, "low": 900.88, "close": 924.89, "volume": 79890.208, "close_time": 1768795199999, "quote_volume": 73337297.03933, "trades": 162164, "taker_buy_base": 40149.23, "taker_buy_quote": 36855179.94223 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 924.89, "high": 927.68, "low": 922.55, "close": 926.96, "volume": 28918.776, "close_time": 1768809599999, "quote_volume": 26747788.54806, "trades": 41900, "taker_buy_base": 14549.422, "taker_buy_quote": 13456891.71991 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 927.04, "high": 929.5, "low": 924.16, "close": 927.77, "volume": 28969.259, "close_time": 1768823999999, "quote_volume": 26848078.21212, "trades": 40681, "taker_buy_base": 14429.648, "taker_buy_quote": 13372253.905 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 927.86, "high": 929.69, "low": 922.83, "close": 924.97, "volume": 37662.84, "close_time": 1768838399999, "quote_volume": 34883173.57491, "trades": 61253, "taker_buy_base": 18757.204, "taker_buy_quote": 17371673.47859 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 924.97, "high": 928.76, "low": 924.54, "close": 926.25, "volume": 20099.931, "close_time": 1768852799999, "quote_volume": 18626725.23713, "trades": 33134, "taker_buy_base": 10163.046, "taker_buy_quote": 9417857.91099 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 926.26, "high": 927.3, "low": 919.05, "close": 923.19, "volume": 18084.467, "close_time": 1768867199999, "quote_volume": 16729697.07109, "trades": 31540, "taker_buy_base": 9025.263, "taker_buy_quote": 8350580.67539 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 923.13, "high": 932.68, "low": 922.93, "close": 927.08, "volume": 7768.112, "close_time": 1768881599999, "quote_volume": 7210818.53315, "trades": 24678, "taker_buy_base": 3839.668, "taker_buy_quote": 3564043.52082 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 927.08, "high": 928.1, "low": 913.7, "close": 916.93, "volume": 10972.482, "close_time": 1768895999999, "quote_volume": 10089232.14289, "trades": 37632, "taker_buy_base": 4914.087, "taker_buy_quote": 4518400.50364 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 917.0, "high": 917.16, "low": 908.02, "close": 911.97, "volume": 9276.049, "close_time": 1768910399999, "quote_volume": 8467526.57072, "trades": 21224, "taker_buy_base": 3518.425, "taker_buy_quote": 3211943.75278 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 912.06, "high": 915.28, "low": 896.07, "close": 904.63, "volume": 12570.25, "close_time": 1768924799999, "quote_volume": 11381623.37863, "trades": 34896, "taker_buy_base": 5392.761, "taker_buy_quote": 4882160.7556 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 904.64, "high": 907.8, "low": 886.37, "close": 894.87, "volume": 11909.989, "close_time": 1768939199999, "quote_volume": 10656730.63663, "trades": 38508, "taker_buy_base": 6275.159, "taker_buy_quote": 5615093.0438 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 894.72, "high": 897.13, "low": 883.31, "close": 883.31, "volume": 9081.278, "close_time": 1768953599999, "quote_volume": 8085393.12152, "trades": 34201, "taker_buy_base": 4501.449, "taker_buy_quote": 4009867.77019 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 883.35, "high": 883.38, "low": 866.18, "close": 880.62, "volume": 16581.618, "close_time": 1768967999999, "quote_volume": 14531848.33856, "trades": 40698, "taker_buy_base": 8536.659, "taker_buy_quote": 7482899.4654 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 880.81, "high": 885.26, "low": 873.66, "close": 874.62, "volume": 7234.221, "close_time": 1768982399999, "quote_volume": 6363283.72567, "trades": 25331, "taker_buy_base": 3402.698, "taker_buy_quote": 2993570.75074 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 874.42, "high": 875.46, "low": 869.11, "close": 869.92, "volume": 7334.819, "close_time": 1768996799999, "quote_volume": 6401681.78066, "trades": 24242, "taker_buy_base": 3420.045, "taker_buy_quote": 2985384.39411 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 870.15, "high": 893.09, "low": 863.75, "close": 892.07, "volume": 13329.833, "close_time": 1769011199999, "quote_volume": 11712580.36169, "trades": 37915, "taker_buy_base": 6508.169, "taker_buy_quote": 5723978.84613 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 892.07, "high": 892.41, "low": 865.2, "close": 889.1, "volume": 14160.359, "close_time": 1769025599999, "quote_volume": 12397906.11539, "trades": 48076, "taker_buy_base": 6797.919, "taker_buy_quote": 5950497.15176 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 889.3, "high": 891.97, "low": 881.75, "close": 882.79, "volume": 7542.481, "close_time": 1769039999999, "quote_volume": 6688238.23093, "trades": 30969, "taker_buy_base": 4045.933, "taker_buy_quote": 3588136.6503 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 882.82, "high": 893.83, "low": 882.81, "close": 890.68, "volume": 5568.757, "close_time": 1769054399999, "quote_volume": 4956386.45982, "trades": 26868, "taker_buy_base": 3077.499, "taker_buy_quote": 2739309.77781 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 890.64, "high": 892.43, "low": 887.03, "close": 888.18, "volume": 4771.493, "close_time": 1769068799999, "quote_volume": 4247490.8177, "trades": 19133, "taker_buy_base": 2756.757, "taker_buy_quote": 2453982.61153 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 888.13, "high": 896.9, "low": 888.1, "close": 892.26, "volume": 5353.044, "close_time": 1769083199999, "quote_volume": 4781950.00311, "trades": 19916, "taker_buy_base": 2780.802, "taker_buy_quote": 2484489.67569 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 892.27, "high": 894.61, "low": 877.45, "close": 882.36, "volume": 7524.28, "close_time": 1769097599999, "quote_volume": 6666768.53089, "trades": 21535, "taker_buy_base": 3650.074, "taker_buy_quote": 3234169.88026 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 882.37, "high": 888.45, "low": 881.19, "close": 887.79, "volume": 3949.394, "close_time": 1769111999999, "quote_volume": 3495170.20585, "trades": 11995, "taker_buy_base": 2167.665, "taker_buy_quote": 1918443.16448 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 887.74, "high": 890.99, "low": 884.77, "close": 887.38, "volume": 3464.282, "close_time": 1769126399999, "quote_volume": 3074796.37276, "trades": 6938, "taker_buy_base": 1786.948, "taker_buy_quote": 1586054.04765 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 887.49, "high": 891.66, "low": 886.91, "close": 890.89, "volume": 3338.883, "close_time": 1769140799999, "quote_volume": 2969823.77113, "trades": 7404, "taker_buy_base": 1742.326, "taker_buy_quote": 1549870.55968 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 890.89, "high": 892.72, "low": 888.2, "close": 890.36, "volume": 2873.945, "close_time": 1769155199999, "quote_volume": 2559494.96682, "trades": 6665, "taker_buy_base": 1335.593, "taker_buy_quote": 1189474.98584 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 890.37, "high": 890.79, "low": 884.7, "close": 886.44, "volume": 6297.955, "close_time": 1769169599999, "quote_volume": 5592041.42773, "trades": 10401, "taker_buy_base": 2738.657, "taker_buy_quote": 2431779.29391 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 886.44, "high": 891.63, "low": 882.0, "close": 891.18, "volume": 6169.83, "close_time": 1769183999999, "quote_volume": 5471542.97192, "trades": 13086, "taker_buy_base": 2748.233, "taker_buy_quote": 2437186.62604 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 891.18, "high": 904.33, "low": 889.64, "close": 892.96, "volume": 9221.833, "close_time": 1769198399999, "quote_volume": 8270883.47806, "trades": 19115, "taker_buy_base": 4479.16, "taker_buy_quote": 4017404.23928 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 893.07, "high": 894.05, "low": 887.63, "close": 890.75, "volume": 3684.505, "close_time": 1769212799999, "quote_volume": 3280914.54536, "trades": 7585, "taker_buy_base": 1991.113, "taker_buy_quote": 1773159.23646 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 890.74, "high": 893.15, "low": 888.37, "close": 891.82, "volume": 3093.714, "close_time": 1769227199999, "quote_volume": 2754447.72589, "trades": 6427, "taker_buy_base": 1859.026, "taker_buy_quote": 1655223.59712 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 891.78, "high": 893.16, "low": 890.29, "close": 891.01, "volume": 1736.535, "close_time": 1769241599999, "quote_volume": 1548276.71173, "trades": 4213, "taker_buy_base": 871.284, "taker_buy_quote": 776848.51585 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 890.92, "high": 892.84, "low": 890.19, "close": 891.54, "volume": 1644.72, "close_time": 1769255999999, "quote_volume": 1465722.98183, "trades": 4836, "taker_buy_base": 963.791, "taker_buy_quote": 858856.98398 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 891.54, "high": 891.73, "low": 887.63, "close": 887.63, "volume": 2668.144, "close_time": 1769270399999, "quote_volume": 2376127.11292, "trades": 5893, "taker_buy_base": 1269.667, "taker_buy_quote": 1130741.62301 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 887.63, "high": 889.23, "low": 885.4, "close": 887.01, "volume": 2490.961, "close_time": 1769284799999, "quote_volume": 2209894.97649, "trades": 5839, "taker_buy_base": 1051.633, "taker_buy_quote": 933021.75843 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 887.03, "high": 888.63, "low": 885.85, "close": 886.07, "volume": 805.781, "close_time": 1769299199999, "quote_volume": 714909.49878, "trades": 3093, "taker_buy_base": 408.233, "taker_buy_quote": 362215.59018 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 886.07, "high": 886.55, "low": 878.88, "close": 880.09, "volume": 2762.184, "close_time": 1769313599999, "quote_volume": 2439344.23812, "trades": 6845, "taker_buy_base": 1241.129, "taker_buy_quote": 1096269.5118 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 880.09, "high": 882.5, "low": 878.26, "close": 878.38, "volume": 1739.475, "close_time": 1769327999999, "quote_volume": 1531581.48971, "trades": 4774, "taker_buy_base": 776.576, "taker_buy_quote": 683747.46415 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 878.43, "high": 882.08, "low": 876.0, "close": 879.44, "volume": 2783.247, "close_time": 1769342399999, "quote_volume": 2447548.20833, "trades": 6035, "taker_buy_base": 1523.447, "taker_buy_quote": 1339626.40045 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 879.38, "high": 880.49, "low": 875.7, "close": 876.58, "volume": 3103.573, "close_time": 1769356799999, "quote_volume": 2726639.88667, "trades": 5508, "taker_buy_base": 1766.243, "taker_buy_quote": 1552043.32983 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 876.49, "high": 876.62, "low": 855.24, "close": 858.17, "volume": 15702.513, "close_time": 1769371199999, "quote_volume": 13596391.72693, "trades": 25881, "taker_buy_base": 6633.36, "taker_buy_quote": 5742948.44764 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 858.12, "high": 866.37, "low": 855.17, "close": 865.28, "volume": 7699.187, "close_time": 1769385599999, "quote_volume": 6625724.66476, "trades": 12441, "taker_buy_base": 4011.774, "taker_buy_quote": 3453101.12975 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 865.36, "high": 875.02, "low": 864.1, "close": 867.22, "volume": 6633.55, "close_time": 1769399999999, "quote_volume": 5770906.11456, "trades": 11684, "taker_buy_base": 3407.294, "taker_buy_quote": 2964694.55866 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 867.32, "high": 873.97, "low": 867.07, "close": 873.89, "volume": 3615.736, "close_time": 1769414399999, "quote_volume": 3150216.40453, "trades": 6284, "taker_buy_base": 1665.229, "taker_buy_quote": 1451022.04671 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 873.92, "high": 877.07, "low": 868.69, "close": 872.38, "volume": 3716.61, "close_time": 1769428799999, "quote_volume": 3242824.17701, "trades": 8324, "taker_buy_base": 1692.637, "taker_buy_quote": 1476908.43051 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 872.38, "high": 877.75, "low": 869.02, "close": 871.38, "volume": 7431.99, "close_time": 1769443199999, "quote_volume": 6487022.7006, "trades": 11758, "taker_buy_base": 3973.995, "taker_buy_quote": 3469060.72186 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 871.42, "high": 878.52, "low": 867.68, "close": 873.81, "volume": 7448.34, "close_time": 1769457599999, "quote_volume": 6504120.85706, "trades": 10965, "taker_buy_base": 3787.175, "taker_buy_quote": 3307068.43271 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 873.8, "high": 880.9, "low": 871.0, "close": 878.78, "volume": 3914.168, "close_time": 1769471999999, "quote_volume": 3426889.76265, "trades": 7256, "taker_buy_base": 2190.469, "taker_buy_quote": 1918457.4026 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 878.78, "high": 885.3, "low": 875.49, "close": 884.02, "volume": 3125.272, "close_time": 1769486399999, "quote_volume": 2754793.13334, "trades": 6624, "taker_buy_base": 1635.552, "taker_buy_quote": 1441146.08987 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 883.98, "high": 887.32, "low": 881.22, "close": 882.72, "volume": 3962.57, "close_time": 1769500799999, "quote_volume": 3501794.10973, "trades": 7105, "taker_buy_base": 2369.819, "taker_buy_quote": 2094142.09584 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 882.67, "high": 884.19, "low": 875.94, "close": 879.51, "volume": 3068.578, "close_time": 1769515199999, "quote_volume": 2701241.37772, "trades": 6179, "taker_buy_base": 1632.334, "taker_buy_quote": 1437050.01954 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 879.45, "high": 885.31, "low": 878.3, "close": 884.81, "volume": 4309.477, "close_time": 1769529599999, "quote_volume": 3800258.20786, "trades": 9223, "taker_buy_base": 2501.238, "taker_buy_quote": 2206103.62855 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 884.81, "high": 896.94, "low": 884.07, "close": 890.91, "volume": 7068.642, "close_time": 1769543999999, "quote_volume": 6299064.14373, "trades": 16797, "taker_buy_base": 4101.068, "taker_buy_quote": 3654366.0137 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 890.9, "high": 900.24, "low": 890.7, "close": 897.38, "volume": 3113.627, "close_time": 1769558399999, "quote_volume": 2792221.92255, "trades": 8492, "taker_buy_base": 1833.176, "taker_buy_quote": 1643964.35814 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 897.46, "high": 900.13, "low": 893.52, "close": 895.82, "volume": 2278.773, "close_time": 1769572799999, "quote_volume": 2043093.73541, "trades": 5768, "taker_buy_base": 1250.817, "taker_buy_quote": 1121635.04708 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 895.81, "high": 903.92, "low": 894.32, "close": 902.23, "volume": 2857.628, "close_time": 1769587199999, "quote_volume": 2571908.91019, "trades": 6761, "taker_buy_base": 1674.581, "taker_buy_quote": 1507221.09587 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 902.25, "high": 908.44, "low": 901.39, "close": 906.79, "volume": 5737.595, "close_time": 1769601599999, "quote_volume": 5189332.17635, "trades": 9577, "taker_buy_base": 3475.095, "taker_buy_quote": 3144198.42821 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 906.69, "high": 907.3, "low": 896.09, "close": 901.88, "volume": 4269.545, "close_time": 1769615999999, "quote_volume": 3854210.98902, "trades": 10163, "taker_buy_base": 1710.738, "taker_buy_quote": 1544735.93901 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 901.97, "high": 906.21, "low": 896.99, "close": 902.9, "volume": 6611.002, "close_time": 1769630399999, "quote_volume": 5956563.41754, "trades": 13031, "taker_buy_base": 2740.861, "taker_buy_quote": 2469890.5758 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 902.83, "high": 906.59, "low": 898.8, "close": 901.92, "volume": 2933.793, "close_time": 1769644799999, "quote_volume": 2647612.62361, "trades": 7202, "taker_buy_base": 1405.804, "taker_buy_quote": 1268616.7 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 901.92, "high": 903.98, "low": 892.17, "close": 895.53, "volume": 7313.438, "close_time": 1769659199999, "quote_volume": 6571519.06514, "trades": 15254, "taker_buy_base": 3448.547, "taker_buy_quote": 3098787.20278 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 895.44, "high": 905.55, "low": 894.11, "close": 903.67, "volume": 4543.432, "close_time": 1769673599999, "quote_volume": 4089650.21599, "trades": 12546, "taker_buy_base": 2315.515, "taker_buy_quote": 2083909.5302 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 903.68, "high": 904.68, "low": 892.08, "close": 893.18, "volume": 15109.158, "close_time": 1769687999999, "quote_volume": 13601260.67095, "trades": 32082, "taker_buy_base": 7039.664, "taker_buy_quote": 6332835.68757 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 893.01, "high": 893.38, "low": 855.76, "close": 862.97, "volume": 18026.334, "close_time": 1769702399999, "quote_volume": 15745575.27734, "trades": 38953, "taker_buy_base": 8530.171, "taker_buy_quote": 7447037.86537 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 862.82, "high": 869.42, "low": 851.74, "close": 859.13, "volume": 17271.649, "close_time": 1769716799999, "quote_volume": 14861641.3057, "trades": 36716, "taker_buy_base": 8701.662, "taker_buy_quote": 7488078.23662 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 859.23, "high": 868.22, "low": 858.22, "close": 867.52, "volume": 7007.718, "close_time": 1769731199999, "quote_volume": 6048697.2569, "trades": 14375, "taker_buy_base": 3075.002, "taker_buy_quote": 2653317.53693 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 867.51, "high": 868.48, "low": 834.28, "close": 844.59, "volume": 22668.912, "close_time": 1769745599999, "quote_volume": 19236093.73677, "trades": 47294, "taker_buy_base": 10026.631, "taker_buy_quote": 8509053.01096 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 844.57, "high": 853.2, "low": 835.0, "close": 846.34, "volume": 9515.211, "close_time": 1769759999999, "quote_volume": 8036161.20753, "trades": 21565, "taker_buy_base": 4268.497, "taker_buy_quote": 3607191.23785 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 846.36, "high": 846.92, "low": 832.1, "close": 841.63, "volume": 8055.277, "close_time": 1769774399999, "quote_volume": 6752533.05327, "trades": 17818, "taker_buy_base": 3924.131, "taker_buy_quote": 3289952.35794 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 841.52, "high": 854.85, "low": 835.12, "close": 849.21, "volume": 8758.708, "close_time": 1769788799999, "quote_volume": 7407226.6987, "trades": 23018, "taker_buy_base": 4873.918, "taker_buy_quote": 4119873.14109 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 849.17, "high": 854.86, "low": 831.0, "close": 853.19, "volume": 9704.501, "close_time": 1769803199999, "quote_volume": 8213402.10198, "trades": 24694, "taker_buy_base": 4295.15, "taker_buy_quote": 3637194.28689 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 853.33, "high": 861.08, "low": 845.27, "close": 857.68, "volume": 13442.601, "close_time": 1769817599999, "quote_volume": 11486832.52841, "trades": 22627, "taker_buy_base": 3838.673, "taker_buy_quote": 3279950.91792 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 857.71, "high": 859.66, "low": 850.87, "close": 852.14, "volume": 4963.67, "close_time": 1769831999999, "quote_volume": 4244545.95487, "trades": 9882, "taker_buy_base": 2309.468, "taker_buy_quote": 1974479.9643 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 852.13, "high": 853.57, "low": 844.75, "close": 846.57, "volume": 2973.721, "close_time": 1769846399999, "quote_volume": 2527849.13918, "trades": 6601, "taker_buy_base": 1321.164, "taker_buy_quote": 1123340.3247 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 846.65, "high": 846.69, "low": 831.77, "close": 835.74, "volume": 5980.451, "close_time": 1769860799999, "quote_volume": 5006831.27389, "trades": 14511, "taker_buy_base": 2722.973, "taker_buy_quote": 2279532.10141 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 835.74, "high": 836.5, "low": 800.78, "close": 802.23, "volume": 47671.241, "close_time": 1769875199999, "quote_volume": 38954152.77689, "trades": 71162, "taker_buy_base": 30953.049, "taker_buy_quote": 25294264.07629 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 802.21, "high": 809.4, "low": 747.74, "close": 770.3, "volume": 49582.379, "close_time": 1769889599999, "quote_volume": 38693974.77109, "trades": 101531, "taker_buy_base": 22554.624, "taker_buy_quote": 17613598.80172 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 770.26, "high": 785.28, "low": 765.19, "close": 780.78, "volume": 13650.624, "close_time": 1769903999999, "quote_volume": 10542688.55739, "trades": 29776, "taker_buy_base": 6711.966, "taker_buy_quote": 5184862.71507 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 780.81, "high": 788.94, "low": 778.59, "close": 783.04, "volume": 7068.174, "close_time": 1769918399999, "quote_volume": 5536230.56472, "trades": 19923, "taker_buy_base": 2890.208, "taker_buy_quote": 2263240.45357 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 783.01, "high": 784.55, "low": 773.13, "close": 777.39, "volume": 7235.49, "close_time": 1769932799999, "quote_volume": 5638657.40653, "trades": 16707, "taker_buy_base": 2716.099, "taker_buy_quote": 2116236.80035 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 777.38, "high": 782.11, "low": 767.87, "close": 773.73, "volume": 7754.688, "close_time": 1769947199999, "quote_volume": 6016279.24139, "trades": 17903, "taker_buy_base": 3509.028, "taker_buy_quote": 2723329.77294 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 773.76, "high": 773.85, "low": 742.12, "close": 749.5, "volume": 22789.444, "close_time": 1769961599999, "quote_volume": 17228346.32027, "trades": 44597, "taker_buy_base": 11202.595, "taker_buy_quote": 8474936.95179 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 749.55, "high": 766.35, "low": 745.33, "close": 756.7, "volume": 14822.386, "close_time": 1769975999999, "quote_volume": 11197395.25278, "trades": 29637, "taker_buy_base": 7264.44, "taker_buy_quote": 5489440.77732 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 756.69, "high": 765.78, "low": 739.15, "close": 757.95, "volume": 18959.56, "close_time": 1769990399999, "quote_volume": 14308773.41423, "trades": 38806, "taker_buy_base": 8107.991, "taker_buy_quote": 6125554.20565 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 757.99, "high": 770.0, "low": 728.05, "close": 750.95, "volume": 25187.727, "close_time": 1770004799999, "quote_volume": 18933536.59889, "trades": 56067, "taker_buy_base": 11833.755, "taker_buy_quote": 8913748.99968 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 751.15, "high": 759.81, "low": 728.23, "close": 751.79, "volume": 28846.069, "close_time": 1770019199999, "quote_volume": 21475196.21166, "trades": 60528, "taker_buy_base": 13780.194, "taker_buy_quote": 10260842.65042 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 751.92, "high": 766.72, "low": 751.86, "close": 761.9, "volume": 11485.234, "close_time": 1770033599999, "quote_volume": 8739107.66951, "trades": 26589, "taker_buy_base": 5802.466, "taker_buy_quote": 4414383.28239 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 762.02, "high": 780.8, "low": 761.3, "close": 777.49, "volume": 16130.213, "close_time": 1770047999999, "quote_volume": 12420551.32765, "trades": 30864, "taker_buy_base": 7269.064, "taker_buy_quote": 5597855.75032 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 777.42, "high": 781.24, "low": 769.24, "close": 769.8, "volume": 7402.243, "close_time": 1770062399999, "quote_volume": 5739688.11832, "trades": 15189, "taker_buy_base": 3317.571, "taker_buy_quote": 2573438.22 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 769.78, "high": 776.36, "low": 767.17, "close": 773.51, "volume": 4741.529, "close_time": 1770076799999, "quote_volume": 3660150.25891, "trades": 9310, "taker_buy_base": 2341.014, "taker_buy_quote": 1807590.00138 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 773.57, "high": 774.74, "low": 762.3, "close": 771.83, "volume": 6147.123, "close_time": 1770091199999, "quote_volume": 4727387.42226, "trades": 11732, "taker_buy_base": 3034.776, "taker_buy_quote": 2334637.14088 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 771.86, "high": 783.12, "low": 770.44, "close": 781.53, "volume": 7949.968, "close_time": 1770105599999, "quote_volume": 6172373.09511, "trades": 14178, "taker_buy_base": 4050.927, "taker_buy_quote": 3145637.97942 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 781.74, "high": 782.25, "low": 765.7, "close": 768.46, "volume": 9729.946, "close_time": 1770119999999, "quote_volume": 7528046.39086, "trades": 18178, "taker_buy_base": 4369.442, "taker_buy_quote": 3380986.40593 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 768.37, "high": 777.82, "low": 763.83, "close": 776.34, "volume": 9988.815, "close_time": 1770134399999, "quote_volume": 7707250.79828, "trades": 20767, "taker_buy_base": 4694.526, "taker_buy_quote": 3622701.45804 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 776.44, "high": 776.44, "low": 735.54, "close": 757.14, "volume": 23873.995, "close_time": 1770148799999, "quote_volume": 17954788.13761, "trades": 47388, "taker_buy_base": 10725.895, "taker_buy_quote": 8066883.36509 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 757.03, "high": 774.75, "low": 751.51, "close": 754.09, "volume": 15271.943, "close_time": 1770163199999, "quote_volume": 11665630.05218, "trades": 26787, "taker_buy_base": 7884.279, "taker_buy_quote": 6024483.15003 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 753.99, "high": 763.53, "low": 750.71, "close": 760.91, "volume": 8188.883, "close_time": 1770177599999, "quote_volume": 6199435.44912, "trades": 15012, "taker_buy_base": 3719.633, "taker_buy_quote": 2817807.52394 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 760.97, "high": 764.48, "low": 753.49, "close": 763.42, "volume": 6044.222, "close_time": 1770191999999, "quote_volume": 4591576.06022, "trades": 10337, "taker_buy_base": 2717.443, "taker_buy_quote": 2064817.65373 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 763.43, "high": 763.5, "low": 746.53, "close": 749.49, "volume": 9125.404, "close_time": 1770206399999, "quote_volume": 6876976.11547, "trades": 16146, "taker_buy_base": 4228.588, "taker_buy_quote": 3186259.42079 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 749.64, "high": 751.58, "low": 726.56, "close": 732.91, "volume": 27184.167, "close_time": 1770220799999, "quote_volume": 20071165.75692, "trades": 50242, "taker_buy_base": 13167.459, "taker_buy_quote": 9722325.92238 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 733.08, "high": 735.66, "low": 705.71, "close": 716.56, "volume": 39631.91, "close_time": 1770235199999, "quote_volume": 28526016.92901, "trades": 67879, "taker_buy_base": 18944.42, "taker_buy_quote": 13630892.43351 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 716.66, "high": 717.49, "low": 685.7, "close": 695.98, "volume": 19684.672, "close_time": 1770249599999, "quote_volume": 13757079.7753, "trades": 36685, "taker_buy_base": 10321.857, "taker_buy_quote": 7209044.92066 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 695.93, "high": 701.55, "low": 689.75, "close": 693.12, "volume": 17574.723, "close_time": 1770263999999, "quote_volume": 12225794.90891, "trades": 32639, "taker_buy_base": 8533.958, "taker_buy_quote": 5937203.16624 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 693.13, "high": 699.17, "low": 684.71, "close": 690.15, "volume": 21908.152, "close_time": 1770278399999, "quote_volume": 15157489.44259, "trades": 37581, "taker_buy_base": 10852.847, "taker_buy_quote": 7511202.75644 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 690.21, "high": 699.3, "low": 673.53, "close": 682.47, "volume": 26503.264, "close_time": 1770292799999, "quote_volume": 18195460.61949, "trades": 37080, "taker_buy_base": 12335.632, "taker_buy_quote": 8486014.688 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 682.53, "high": 687.54, "low": 645.34, "close": 657.55, "volume": 44635.262, "close_time": 1770307199999, "quote_volume": 29836121.02945, "trades": 70265, "taker_buy_base": 20980.222, "taker_buy_quote": 14041509.51573 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 657.61, "high": 672.8, "low": 633.0, "close": 639.99, "volume": 32139.573, "close_time": 1770321599999, "quote_volume": 20993427.03209, "trades": 54043, "taker_buy_base": 15210.529, "taker_buy_quote": 9948925.9148 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 640.21, "high": 644.0, "low": 601.17, "close": 607.21, "volume": 52041.958, "close_time": 1770335999999, "quote_volume": 32122832.68029, "trades": 92883, "taker_buy_base": 22990.222, "taker_buy_quote": 14196191.42647 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 607.2, "high": 633.07, "low": 569.27, "close": 614.54, "volume": 50060.279, "close_time": 1770350399999, "quote_volume": 30198466.41004, "trades": 101117, "taker_buy_base": 23325.83, "taker_buy_quote": 14044058.71925 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 614.5, "high": 641.78, "low": 612.58, "close": 622.19, "volume": 20707.263, "close_time": 1770364799999, "quote_volume": 13003814.27993, "trades": 37424, "taker_buy_base": 10394.638, "taker_buy_quote": 6530770.02782 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 622.31, "high": 637.76, "low": 616.23, "close": 635.5, "volume": 21555.138, "close_time": 1770379199999, "quote_volume": 13483844.25587, "trades": 33361, "taker_buy_base": 11363.017, "taker_buy_quote": 7109154.15361 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 635.35, "high": 654.37, "low": 631.74, "close": 650.98, "volume": 26760.003, "close_time": 1770393599999, "quote_volume": 17282444.42539, "trades": 40971, "taker_buy_base": 14720.596, "taker_buy_quote": 9512309.10816 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 651.0, "high": 669.39, "low": 648.62, "close": 658.42, "volume": 29346.098, "close_time": 1770407999999, "quote_volume": 19335669.17654, "trades": 45081, "taker_buy_base": 14283.002, "taker_buy_quote": 9411596.33459 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 658.27, "high": 668.18, "low": 654.53, "close": 656.91, "volume": 12057.73, "close_time": 1770422399999, "quote_volume": 7974794.09703, "trades": 20168, "taker_buy_base": 5902.599, "taker_buy_quote": 3905883.78646 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 656.88, "high": 661.44, "low": 649.76, "close": 658.82, "volume": 11131.012, "close_time": 1770436799999, "quote_volume": 7299490.34401, "trades": 15993, "taker_buy_base": 6220.362, "taker_buy_quote": 4083507.45726 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 658.81, "high": 663.48, "low": 631.82, "close": 638.42, "volume": 18374.653, "close_time": 1770451199999, "quote_volume": 11913829.79294, "trades": 27480, "taker_buy_base": 8705.802, "taker_buy_quote": 5661073.14928 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 638.28, "high": 641.38, "low": 630.64, "close": 635.26, "volume": 8163.894, "close_time": 1770465599999, "quote_volume": 5197199.71416, "trades": 12884, "taker_buy_base": 3979.718, "taker_buy_quote": 2534125.6624 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 635.19, "high": 646.7, "low": 633.23, "close": 641.53, "volume": 14014.124, "close_time": 1770479999999, "quote_volume": 8949765.44875, "trades": 20615, "taker_buy_base": 5962.914, "taker_buy_quote": 3811632.49157 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 641.78, "high": 655.01, "low": 638.65, "close": 649.92, "volume": 22698.396, "close_time": 1770494399999, "quote_volume": 14645068.4585, "trades": 36351, "taker_buy_base": 11547.402, "taker_buy_quote": 7453429.45404 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 649.76, "high": 653.75, "low": 643.81, "close": 646.79, "volume": 3454.574, "close_time": 1770508799999, "quote_volume": 2241902.13153, "trades": 5971, "taker_buy_base": 1836.194, "taker_buy_quote": 1190939.17796 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 646.79, "high": 650.91, "low": 642.14, "close": 642.41, "volume": 3381.736, "close_time": 1770523199999, "quote_volume": 2188500.44315, "trades": 6018, "taker_buy_base": 1576.053, "taker_buy_quote": 1020159.58119 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 642.44, "high": 644.51, "low": 638.8, "close": 642.87, "volume": 3829.826, "close_time": 1770537599999, "quote_volume": 2456700.19449, "trades": 6967, "taker_buy_base": 1862.269, "taker_buy_quote": 1194508.58414 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 642.74, "high": 650.46, "low": 637.06, "close": 645.35, "volume": 9971.839, "close_time": 1770551999999, "quote_volume": 6417617.66229, "trades": 16810, "taker_buy_base": 4653.091, "taker_buy_quote": 2996063.84264 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 645.37, "high": 648.0, "low": 640.87, "close": 643.5, "volume": 7688.635, "close_time": 1770566399999, "quote_volume": 4950790.90924, "trades": 13364, "taker_buy_base": 3405.266, "taker_buy_quote": 2193148.81382 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 643.49, "high": 649.45, "low": 631.99, "close": 648.25, "volume": 6275.829, "close_time": 1770580799999, "quote_volume": 4025810.02712, "trades": 13122, "taker_buy_base": 3032.448, "taker_buy_quote": 1945221.30614 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 648.26, "high": 652.73, "low": 636.08, "close": 639.78, "volume": 7058.57, "close_time": 1770595199999, "quote_volume": 4540266.4725, "trades": 12548, "taker_buy_base": 3299.883, "taker_buy_quote": 2122484.89783 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 639.63, "high": 645.89, "low": 633.47, "close": 644.56, "volume": 7991.886, "close_time": 1770609599999, "quote_volume": 5112203.56686, "trades": 13572, "taker_buy_base": 3829.24, "taker_buy_quote": 2449853.90444 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 644.56, "high": 645.02, "low": 630.77, "close": 631.56, "volume": 6169.758, "close_time": 1770623999999, "quote_volume": 3932084.06415, "trades": 9767, "taker_buy_base": 2761.63, "taker_buy_quote": 1760565.82276 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 631.67, "high": 633.19, "low": 615.48, "close": 621.42, "volume": 13426.779, "close_time": 1770638399999, "quote_volume": 8369804.54834, "trades": 20175, "taker_buy_base": 5823.763, "taker_buy_quote": 3631698.30323 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 621.51, "high": 632.31, "low": 621.29, "close": 630.75, "volume": 10272.833, "close_time": 1770652799999, "quote_volume": 6440612.01278, "trades": 16523, "taker_buy_base": 5238.383, "taker_buy_quote": 3284820.76987 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 630.68, "high": 643.09, "low": 626.88, "close": 642.23, "volume": 9585.578, "close_time": 1770667199999, "quote_volume": 6102585.19195, "trades": 15416, "taker_buy_base": 5077.393, "taker_buy_quote": 3233511.64836 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 642.04, "high": 643.84, "low": 633.18, "close": 636.08, "volume": 5369.311, "close_time": 1770681599999, "quote_volume": 3428066.46327, "trades": 9086, "taker_buy_base": 2430.552, "taker_buy_quote": 1552135.47847 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 636.12, "high": 641.65, "low": 629.64, "close": 632.83, "volume": 5575.419, "close_time": 1770695999999, "quote_volume": 3548026.76049, "trades": 8965, "taker_buy_base": 2545.859, "taker_buy_quote": 1620621.80769 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 632.83, "high": 639.09, "low": 627.88, "close": 631.22, "volume": 7258.759, "close_time": 1770710399999, "quote_volume": 4597875.43348, "trades": 11085, "taker_buy_base": 3583.246, "taker_buy_quote": 2269762.40921 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 631.48, "high": 635.04, "low": 624.66, "close": 625.95, "volume": 7457.154, "close_time": 1770724799999, "quote_volume": 4694151.27162, "trades": 11953, "taker_buy_base": 3385.244, "taker_buy_quote": 2130290.65256 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 625.93, "high": 628.51, "low": 613.4, "close": 619.04, "volume": 10874.784, "close_time": 1770739199999, "quote_volume": 6758848.98062, "trades": 19341, "taker_buy_base": 4766.511, "taker_buy_quote": 2963524.49287 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 619.01, "high": 625.4, "low": 613.62, "close": 616.9, "volume": 8859.744, "close_time": 1770753599999, "quote_volume": 5485069.46697, "trades": 13624, "taker_buy_base": 4412.384, "taker_buy_quote": 2732674.49284 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 616.89, "high": 620.2, "low": 614.23, "close": 619.6, "volume": 3448.939, "close_time": 1770767999999, "quote_volume": 2128736.19767, "trades": 6266, "taker_buy_base": 1658.221, "taker_buy_quote": 1023555.43633 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 619.51, "high": 623.7, "low": 614.88, "close": 617.14, "volume": 2876.595, "close_time": 1770782399999, "quote_volume": 1783621.55392, "trades": 5839, "taker_buy_base": 1316.434, "taker_buy_quote": 816189.70399 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 617.17, "high": 618.34, "low": 597.16, "close": 600.46, "volume": 13928.974, "close_time": 1770796799999, "quote_volume": 8438567.39376, "trades": 18791, "taker_buy_base": 5286.903, "taker_buy_quote": 3199209.79919 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 600.31, "high": 601.9, "low": 586.92, "close": 592.52, "volume": 15977.432, "close_time": 1770811199999, "quote_volume": 9476115.44243, "trades": 23687, "taker_buy_base": 7084.234, "taker_buy_quote": 4200842.4559 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 592.39, "high": 611.54, "low": 588.44, "close": 593.63, "volume": 22165.55, "close_time": 1770825599999, "quote_volume": 13241962.51231, "trades": 33902, "taker_buy_base": 11232.976, "taker_buy_quote": 6715433.65324 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 593.49, "high": 613.05, "low": 591.93, "close": 610.17, "volume": 13251.373, "close_time": 1770839999999, "quote_volume": 7969112.17548, "trades": 21468, "taker_buy_base": 6707.65, "taker_buy_quote": 4036912.14388 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 610.01, "high": 617.71, "low": 604.13, "close": 607.77, "volume": 7273.018, "close_time": 1770854399999, "quote_volume": 4438416.33408, "trades": 12266, "taker_buy_base": 3985.468, "taker_buy_quote": 2433963.52746 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 607.81, "high": 616.79, "low": 607.81, "close": 616.29, "volume": 4849.035, "close_time": 1770868799999, "quote_volume": 2970005.75722, "trades": 7422, "taker_buy_base": 2766.689, "taker_buy_quote": 1694671.31413 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 616.19, "high": 617.83, "low": 610.86, "close": 615.06, "volume": 5863.877, "close_time": 1770883199999, "quote_volume": 3605316.98018, "trades": 8671, "taker_buy_base": 2989.078, "taker_buy_quote": 1837675.47604 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 614.81, "high": 620.62, "low": 608.43, "close": 617.45, "volume": 8739.42, "close_time": 1770897599999, "quote_volume": 5371298.01988, "trades": 11804, "taker_buy_base": 4472.977, "taker_buy_quote": 2751391.71636 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 617.38, "high": 618.08, "low": 607.48, "close": 608.93, "volume": 8087.938, "close_time": 1770911999999, "quote_volume": 4959309.96322, "trades": 14091, "taker_buy_base": 3787.943, "taker_buy_quote": 2323132.91002 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 609.08, "high": 611.95, "low": 600.23, "close": 607.72, "volume": 7157.129, "close_time": 1770926399999, "quote_volume": 4333871.61214, "trades": 15394, "taker_buy_base": 3611.595, "taker_buy_quote": 2187652.14263 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 607.97, "high": 615.22, "low": 603.63, "close": 613.8, "volume": 4226.156, "close_time": 1770940799999, "quote_volume": 2575420.2647, "trades": 7711, "taker_buy_base": 2598.738, "taker_buy_quote": 1583996.076 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 613.74, "high": 616.22, "low": 607.05, "close": 608.4, "volume": 6313.871, "close_time": 1770955199999, "quote_volume": 3860827.94192, "trades": 9915, "taker_buy_base": 2917.839, "taker_buy_quote": 1784322.32027 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 608.4, "high": 609.07, "low": 591.99, "close": 597.62, "volume": 8444.951, "close_time": 1770969599999, "quote_volume": 5060044.91595, "trades": 13654, "taker_buy_base": 3476.376, "taker_buy_quote": 2082279.29532 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 597.62, "high": 603.91, "low": 597.17, "close": 601.18, "volume": 6122.553, "close_time": 1770983999999, "quote_volume": 3678876.79472, "trades": 10364, "taker_buy_base": 3563.836, "taker_buy_quote": 2142172.63628 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 601.16, "high": 615.23, "low": 595.04, "close": 610.07, "volume": 15010.072, "close_time": 1770998399999, "quote_volume": 9073016.77377, "trades": 21775, "taker_buy_base": 8470.285, "taker_buy_quote": 5126742.08294 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 610.0, "high": 621.03, "low": 608.86, "close": 617.85, "volume": 11680.462, "close_time": 1771012799999, "quote_volume": 7198434.0292, "trades": 16732, "taker_buy_base": 6908.104, "taker_buy_quote": 4257885.00912 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 617.78, "high": 622.5, "low": 615.33, "close": 618.62, "volume": 4687.371, "close_time": 1771027199999, "quote_volume": 2902971.99267, "trades": 8228, "taker_buy_base": 2153.448, "taker_buy_quote": 1333720.78526 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 618.62, "high": 625.26, "low": 616.46, "close": 617.21, "volume": 3888.535, "close_time": 1771041599999, "quote_volume": 2416838.64659, "trades": 8362, "taker_buy_base": 2004.193, "taker_buy_quote": 1246184.72423 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 617.1, "high": 622.08, "low": 614.94, "close": 621.8, "volume": 2468.001, "close_time": 1771055999999, "quote_volume": 1526361.57253, "trades": 6129, "taker_buy_base": 1164.014, "taker_buy_quote": 720280.26768 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 621.98, "high": 633.38, "low": 621.75, "close": 633.22, "volume": 5872.33, "close_time": 1771070399999, "quote_volume": 3683198.41579, "trades": 10453, "taker_buy_base": 3152.724, "taker_buy_quote": 1978164.29567 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 633.09, "high": 637.13, "low": 626.57, "close": 634.56, "volume": 5811.344, "close_time": 1771084799999, "quote_volume": 3669551.0557, "trades": 11202, "taker_buy_base": 2659.537, "taker_buy_quote": 1680083.68257 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 634.56, "high": 634.56, "low": 629.04, "close": 632.5, "volume": 3084.578, "close_time": 1771099199999, "quote_volume": 1948809.18971, "trades": 8149, "taker_buy_base": 1540.432, "taker_buy_quote": 973558.01797 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 632.75, "high": 634.35, "low": 628.26, "close": 632.46, "volume": 3245.107, "close_time": 1771113599999, "quote_volume": 2050129.7712, "trades": 7516, "taker_buy_base": 1321.48, "taker_buy_quote": 835055.58302 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 632.43, "high": 633.71, "low": 626.66, "close": 633.25, "volume": 4539.015, "close_time": 1771127999999, "quote_volume": 2861334.35343, "trades": 9846, "taker_buy_base": 1922.99, "taker_buy_quote": 1212813.09289 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 633.28, "high": 642.27, "low": 633.28, "close": 639.63, "volume": 4401.349, "close_time": 1771142399999, "quote_volume": 2804341.86274, "trades": 9681, "taker_buy_base": 2530.91, "taker_buy_quote": 1613087.94757 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 639.63, "high": 640.97, "low": 626.01, "close": 628.93, "volume": 5579.077, "close_time": 1771156799999, "quote_volume": 3522825.0155, "trades": 10096, "taker_buy_base": 2462.533, "taker_buy_quote": 1556037.01348 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 628.9, "high": 629.75, "low": 615.35, "close": 621.32, "volume": 8022.281, "close_time": 1771171199999, "quote_volume": 4983024.92506, "trades": 13847, "taker_buy_base": 3150.772, "taker_buy_quote": 1957306.43901 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 621.23, "high": 621.23, "low": 608.56, "close": 611.43, "volume": 9474.574, "close_time": 1771185599999, "quote_volume": 5809005.40909, "trades": 15645, "taker_buy_base": 3723.815, "taker_buy_quote": 2282720.28887 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 611.42, "high": 616.92, "low": 609.44, "close": 614.85, "volume": 3180.437, "close_time": 1771199999999, "quote_volume": 1952749.3793, "trades": 6870, "taker_buy_base": 1447.793, "taker_buy_quote": 889283.12332 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 614.87, "high": 618.0, "low": 611.08, "close": 613.18, "volume": 1993.808, "close_time": 1771214399999, "quote_volume": 1224956.44462, "trades": 4589, "taker_buy_base": 933.954, "taker_buy_quote": 573934.21466 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 613.15, "high": 618.5, "low": 610.03, "close": 613.11, "volume": 2143.91, "close_time": 1771228799999, "quote_volume": 1315034.89153, "trades": 4881, "taker_buy_base": 985.631, "taker_buy_quote": 604818.68725 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 613.11, "high": 619.68, "low": 612.35, "close": 618.48, "volume": 3235.477, "close_time": 1771243199999, "quote_volume": 1995311.18803, "trades": 6495, "taker_buy_base": 1642.742, "taker_buy_quote": 1013046.18609 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 618.54, "high": 630.94, "low": 604.3, "close": 607.22, "volume": 11727.68, "close_time": 1771257599999, "quote_volume": 7231347.65707, "trades": 18923, "taker_buy_base": 5740.01, "taker_buy_quote": 3542169.96719 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 607.22, "high": 618.02, "low": 607.01, "close": 616.47, "volume": 4694.44, "close_time": 1771271999999, "quote_volume": 2877050.6793, "trades": 7522, "taker_buy_base": 2461.002, "taker_buy_quote": 1508353.28353 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 616.51, "high": 627.88, "low": 615.81, "close": 626.91, "volume": 4860.683, "close_time": 1771286399999, "quote_volume": 3029803.50675, "trades": 7923, "taker_buy_base": 2433.815, "taker_buy_quote": 1516291.03987 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 626.92, "high": 631.54, "low": 620.97, "close": 626.68, "volume": 4114.214, "close_time": 1771300799999, "quote_volume": 2580145.48827, "trades": 6685, "taker_buy_base": 2021.852, "taker_buy_quote": 1269021.35894 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 626.68, "high": 627.98, "low": 620.08, "close": 622.44, "volume": 2562.571, "close_time": 1771315199999, "quote_volume": 1599202.17766, "trades": 5288, "taker_buy_base": 1326.35, "taker_buy_quote": 828005.68858 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 622.52, "high": 623.66, "low": 614.91, "close": 618.02, "volume": 2554.148, "close_time": 1771329599999, "quote_volume": 1579547.14156, "trades": 5444, "taker_buy_base": 1190.981, "taker_buy_quote": 736747.54692 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 618.0, "high": 625.82, "low": 608.97, "close": 615.02, "volume": 6601.028, "close_time": 1771343999999, "quote_volume": 4071167.3492, "trades": 12716, "taker_buy_base": 3212.623, "taker_buy_quote": 1982598.61558 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 615.17, "high": 624.02, "low": 612.05, "close": 619.87, "volume": 4984.251, "close_time": 1771358399999, "quote_volume": 3083976.06733, "trades": 10942, "taker_buy_base": 2660.959, "taker_buy_quote": 1646755.8966 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 619.91, "high": 620.49, "low": 615.74, "close": 617.54, "volume": 1941.392, "close_time": 1771372799999, "quote_volume": 1199846.86695, "trades": 4494, "taker_buy_base": 993.548, "taker_buy_quote": 614055.6487 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 617.49, "high": 619.29, "low": 613.08, "close": 618.57, "volume": 1885.027, "close_time": 1771387199999, "quote_volume": 1161725.3949, "trades": 4134, "taker_buy_base": 899.212, "taker_buy_quote": 554086.86991 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 618.64, "high": 621.11, "low": 614.59, "close": 620.64, "volume": 2739.378, "close_time": 1771401599999, "quote_volume": 1690657.21001, "trades": 5410, "taker_buy_base": 1360.648, "taker_buy_quote": 839637.3087 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 620.72, "high": 626.31, "low": 613.29, "close": 613.93, "volume": 4721.189, "close_time": 1771415999999, "quote_volume": 2932836.52441, "trades": 8759, "taker_buy_base": 1992.64, "taker_buy_quote": 1237983.53489 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 613.92, "high": 623.02, "low": 607.69, "close": 618.03, "volume": 7029.156, "close_time": 1771430399999, "quote_volume": 4314497.12991, "trades": 12065, "taker_buy_base": 3510.265, "taker_buy_quote": 2154232.77605 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 618.04, "high": 620.34, "low": 601.02, "close": 602.93, "volume": 7705.152, "close_time": 1771444799999, "quote_volume": 4703197.22993, "trades": 14014, "taker_buy_base": 3395.699, "taker_buy_quote": 2072939.1908 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 602.94, "high": 607.0, "low": 601.75, "close": 604.6, "volume": 5444.865, "close_time": 1771459199999, "quote_volume": 3289565.63904, "trades": 7813, "taker_buy_base": 2926.748, "taker_buy_quote": 1768534.37695 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 604.54, "high": 607.88, "low": 602.6, "close": 607.65, "volume": 2531.142, "close_time": 1771473599999, "quote_volume": 1531501.2866, "trades": 5702, "taker_buy_base": 1628.763, "taker_buy_quote": 985562.48438 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 607.66, "high": 614.54, "low": 606.43, "close": 610.55, "volume": 2756.569, "close_time": 1771487999999, "quote_volume": 1683056.52206, "trades": 6053, "taker_buy_base": 1668.2, "taker_buy_quote": 1018353.33123 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 610.43, "high": 610.63, "low": 603.65, "close": 604.0, "volume": 3150.997, "close_time": 1771502399999, "quote_volume": 1911171.60101, "trades": 6427, "taker_buy_base": 1744.056, "taker_buy_quote": 1058018.67752 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 603.91, "high": 606.24, "low": 595.73, "close": 600.22, "volume": 7932.314, "close_time": 1771516799999, "quote_volume": 4768306.83835, "trades": 13037, "taker_buy_base": 4030.874, "taker_buy_quote": 2423852.03571 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 600.2, "high": 606.71, "low": 596.01, "close": 604.45, "volume": 5003.295, "close_time": 1771531199999, "quote_volume": 3010248.45897, "trades": 9819, "taker_buy_base": 2563.218, "taker_buy_quote": 1542421.16519 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 604.46, "high": 609.09, "low": 602.95, "close": 607.62, "volume": 2867.09, "close_time": 1771545599999, "quote_volume": 1738428.26869, "trades": 5641, "taker_buy_base": 1613.296, "taker_buy_quote": 978341.06569 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 607.57, "high": 610.3, "low": 605.97, "close": 607.67, "volume": 1849.304, "close_time": 1771559999999, "quote_volume": 1124179.53113, "trades": 4323, "taker_buy_base": 1041.912, "taker_buy_quote": 633437.5628 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 607.73, "high": 613.8, "low": 605.05, "close": 611.89, "volume": 2664.182, "close_time": 1771574399999, "quote_volume": 1626108.97133, "trades": 5621, "taker_buy_base": 1179.322, "taker_buy_quote": 719962.10323 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 611.87, "high": 615.15, "low": 607.42, "close": 608.39, "volume": 4171.36, "close_time": 1771588799999, "quote_volume": 2551886.68457, "trades": 7432, "taker_buy_base": 1620.772, "taker_buy_quote": 991553.82859 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 608.45, "high": 618.16, "low": 601.03, "close": 616.66, "volume": 6905.771, "close_time": 1771603199999, "quote_volume": 4212991.25852, "trades": 15208, "taker_buy_base": 3560.342, "taker_buy_quote": 2172461.74225 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 616.84, "high": 628.23, "low": 615.98, "close": 625.95, "volume": 9893.445, "close_time": 1771617599999, "quote_volume": 6152807.4572, "trades": 16182, "taker_buy_base": 5173.166, "taker_buy_quote": 3217688.83463 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 626.0, "high": 629.52, "low": 624.6, "close": 625.78, "volume": 3567.51, "close_time": 1771631999999, "quote_volume": 2237026.01977, "trades": 6391, "taker_buy_base": 1849.367, "taker_buy_quote": 1159713.50958 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 625.64, "high": 628.42, "low": 623.83, "close": 625.01, "volume": 2728.777, "close_time": 1771646399999, "quote_volume": 1709613.67142, "trades": 5495, "taker_buy_base": 1432.849, "taker_buy_quote": 897749.15481 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 625.05, "high": 627.78, "low": 624.67, "close": 625.75, "volume": 1549.699, "close_time": 1771660799999, "quote_volume": 970748.83456, "trades": 4026, "taker_buy_base": 773.532, "taker_buy_quote": 484570.79002 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 625.75, "high": 631.45, "low": 625.62, "close": 629.99, "volume": 2485.921, "close_time": 1771675199999, "quote_volume": 1564055.87823, "trades": 5826, "taker_buy_base": 1295.732, "taker_buy_quote": 815268.13218 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 630.0, "high": 634.48, "low": 627.35, "close": 627.51, "volume": 3620.398, "close_time": 1771689599999, "quote_volume": 2285019.04505, "trades": 7992, "taker_buy_base": 1750.005, "taker_buy_quote": 1104959.25789 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 627.52, "high": 629.37, "low": 623.95, "close": 626.77, "volume": 2312.616, "close_time": 1771703999999, "quote_volume": 1448865.08029, "trades": 5714, "taker_buy_base": 1154.267, "taker_buy_quote": 723139.14399 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 626.81, "high": 627.47, "low": 623.92, "close": 625.45, "volume": 1582.741, "close_time": 1771718399999, "quote_volume": 990544.50725, "trades": 4073, "taker_buy_base": 645.748, "taker_buy_quote": 404231.94917 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 625.44, "high": 626.68, "low": 620.38, "close": 621.19, "volume": 1723.818, "close_time": 1771732799999, "quote_volume": 1074718.61712, "trades": 4477, "taker_buy_base": 770.685, "taker_buy_quote": 480432.67455 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 621.04, "high": 623.41, "low": 618.52, "close": 622.28, "volume": 2661.967, "close_time": 1771747199999, "quote_volume": 1651720.23068, "trades": 4047, "taker_buy_base": 1588.758, "taker_buy_quote": 985106.23363 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 622.29, "high": 624.65, "low": 620.98, "close": 624.4, "volume": 1262.388, "close_time": 1771761599999, "quote_volume": 786387.18145, "trades": 3701, "taker_buy_base": 657.276, "taker_buy_quote": 409411.52152 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 624.34, "high": 624.47, "low": 613.35, "close": 615.76, "volume": 3697.928, "close_time": 1771775999999, "quote_volume": 2285515.32644, "trades": 7534, "taker_buy_base": 1611.084, "taker_buy_quote": 995851.77597 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 615.76, "high": 616.02, "low": 609.78, "close": 612.2, "volume": 2327.666, "close_time": 1771790399999, "quote_volume": 1424282.96671, "trades": 5382, "taker_buy_base": 1049.824, "taker_buy_quote": 642283.54062 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 612.28, "high": 616.07, "low": 610.76, "close": 614.56, "volume": 1854.292, "close_time": 1771804799999, "quote_volume": 1138447.10948, "trades": 3919, "taker_buy_base": 1021.622, "taker_buy_quote": 627239.37688 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 614.62, "high": 615.74, "low": 583.02, "close": 589.92, "volume": 16688.41, "close_time": 1771819199999, "quote_volume": 9878240.58437, "trades": 27852, "taker_buy_base": 7516.617, "taker_buy_quote": 4448254.57708 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 590.06, "high": 601.24, "low": 585.94, "close": 599.2, "volume": 7676.211, "close_time": 1771833599999, "quote_volume": 4559709.10657, "trades": 11210, "taker_buy_base": 3886.846, "taker_buy_quote": 2311141.4033 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 599.17, "high": 610.37, "low": 596.57, "close": 606.51, "volume": 4601.482, "close_time": 1771847999999, "quote_volume": 2783046.99406, "trades": 8159, "taker_buy_base": 2254.033, "taker_buy_quote": 1363307.75634 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 606.57, "high": 612.46, "low": 604.34, "close": 604.48, "volume": 8129.44, "close_time": 1771862399999, "quote_volume": 4950540.38962, "trades": 14272, "taker_buy_base": 3891.328, "taker_buy_quote": 2370203.15784 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 604.45, "high": 606.27, "low": 591.49, "close": 592.12, "volume": 7890.944, "close_time": 1771876799999, "quote_volume": 4718292.33427, "trades": 12712, "taker_buy_base": 3600.013, "taker_buy_quote": 2152101.23513 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 592.21, "high": 598.58, "low": 590.14, "close": 596.19, "volume": 4296.032, "close_time": 1771891199999, "quote_volume": 2556319.90512, "trades": 6904, "taker_buy_base": 2297.603, "taker_buy_quote": 1367316.60123 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 596.26, "high": 602.66, "low": 589.74, "close": 593.0, "volume": 8473.78, "close_time": 1771905599999, "quote_volume": 5056996.11899, "trades": 14519, "taker_buy_base": 4143.443, "taker_buy_quote": 2473550.66317 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 593.15, "high": 594.24, "low": 586.06, "close": 589.5, "volume": 6324.648, "close_time": 1771919999999, "quote_volume": 3733315.38407, "trades": 9708, "taker_buy_base": 2852.98, "taker_buy_quote": 1684109.39614 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 589.34, "high": 592.75, "low": 585.86, "close": 586.93, "volume": 3729.115, "close_time": 1771934399999, "quote_volume": 2195656.81171, "trades": 6869, "taker_buy_base": 1826.937, "taker_buy_quote": 1075736.6382 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 586.96, "high": 588.37, "low": 577.0, "close": 586.11, "volume": 9866.828, "close_time": 1771948799999, "quote_volume": 5748269.8347, "trades": 16601, "taker_buy_base": 4331.874, "taker_buy_quote": 2525049.84476 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 585.98, "high": 590.16, "low": 583.82, "close": 588.7, "volume": 5704.278, "close_time": 1771963199999, "quote_volume": 3351512.3524, "trades": 9892, "taker_buy_base": 2955.889, "taker_buy_quote": 1736977.43744 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 588.82, "high": 590.46, "low": 582.62, "close": 583.63, "volume": 2959.014, "close_time": 1771977599999, "quote_volume": 1733461.43038, "trades": 6057, "taker_buy_base": 1284.279, "taker_buy_quote": 752352.53349 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 583.81, "high": 602.02, "low": 581.7, "close": 594.09, "volume": 8299.944, "close_time": 1771991999999, "quote_volume": 4945669.55817, "trades": 14796, "taker_buy_base": 4499.645, "taker_buy_quote": 2681325.02625 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 594.06, "high": 596.59, "low": 589.69, "close": 596.15, "volume": 4579.878, "close_time": 1772006399999, "quote_volume": 2720254.61399, "trades": 7869, "taker_buy_base": 2588.786, "taker_buy_quote": 1537961.05459 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 596.08, "high": 605.36, "low": 595.79, "close": 604.94, "volume": 4146.652, "close_time": 1772020799999, "quote_volume": 2494385.45583, "trades": 8806, "taker_buy_base": 2106.818, "taker_buy_quote": 1267304.76605 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 604.84, "high": 623.22, "low": 604.52, "close": 621.66, "volume": 8856.014, "close_time": 1772035199999, "quote_volume": 5448458.49817, "trades": 17641, "taker_buy_base": 5239.573, "taker_buy_quote": 3224897.43848 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 621.43, "high": 634.49, "low": 621.06, "close": 632.33, "volume": 8320.433, "close_time": 1772049599999, "quote_volume": 5226877.56052, "trades": 17524, "taker_buy_base": 4266.86, "taker_buy_quote": 2680743.35934 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 632.37, "high": 640.75, "low": 624.4, "close": 629.48, "volume": 8410.133, "close_time": 1772063999999, "quote_volume": 5323030.44222, "trades": 15387, "taker_buy_base": 4617.577, "taker_buy_quote": 2925177.48124 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 629.47, "high": 633.88, "low": 625.5, "close": 627.92, "volume": 4181.711, "close_time": 1772078399999, "quote_volume": 2631058.15003, "trades": 8375, "taker_buy_base": 2001.067, "taker_buy_quote": 1259459.5477 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 627.72, "high": 632.47, "low": 625.4, "close": 625.64, "volume": 2989.399, "close_time": 1772092799999, "quote_volume": 1877893.51123, "trades": 6257, "taker_buy_base": 1328.224, "taker_buy_quote": 834685.53791 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 625.73, "high": 630.34, "low": 622.88, "close": 622.96, "volume": 4514.902, "close_time": 1772107199999, "quote_volume": 2830373.02786, "trades": 7414, "taker_buy_base": 1915.558, "taker_buy_quote": 1201345.7605 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 623.06, "high": 628.5, "low": 618.71, "close": 623.28, "volume": 6039.233, "close_time": 1772121599999, "quote_volume": 3767207.37597, "trades": 11346, "taker_buy_base": 2904.395, "taker_buy_quote": 1811921.8193 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 623.29, "high": 625.39, "low": 614.09, "close": 624.58, "volume": 7484.021, "close_time": 1772135999999, "quote_volume": 4639217.98563, "trades": 12846, "taker_buy_base": 3920.821, "taker_buy_quote": 2431624.17745 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 624.54, "high": 626.85, "low": 620.7, "close": 625.81, "volume": 2473.935, "close_time": 1772150399999, "quote_volume": 1542569.05198, "trades": 4869, "taker_buy_base": 944.016, "taker_buy_quote": 588916.17992 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 625.81, "high": 630.27, "low": 622.52, "close": 629.18, "volume": 5501.517, "close_time": 1772164799999, "quote_volume": 3442754.50339, "trades": 8442, "taker_buy_base": 2013.262, "taker_buy_quote": 1260885.14904 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 629.36, "high": 633.68, "low": 624.96, "close": 627.14, "volume": 3579.902, "close_time": 1772179199999, "quote_volume": 2254750.58585, "trades": 7772, "taker_buy_base": 1766.13, "taker_buy_quote": 1112570.19962 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 627.07, "high": 629.97, "low": 613.24, "close": 614.98, "volume": 5360.906, "close_time": 1772193599999, "quote_volume": 3327758.54358, "trades": 10713, "taker_buy_base": 2509.053, "taker_buy_quote": 1557843.13066 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 614.86, "high": 616.8, "low": 609.68, "close": 614.41, "volume": 6583.636, "close_time": 1772207999999, "quote_volume": 4037643.91611, "trades": 11754, "taker_buy_base": 3177.14, "taker_buy_quote": 1948970.58023 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 614.34, "high": 614.69, "low": 606.71, "close": 609.73, "volume": 4243.378, "close_time": 1772222399999, "quote_volume": 2589399.09296, "trades": 7916, "taker_buy_base": 2016.225, "taker_buy_quote": 1230307.07859 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 609.74, "high": 614.23, "low": 605.31, "close": 613.94, "volume": 2702.841, "close_time": 1772236799999, "quote_volume": 1651571.60042, "trades": 6051, "taker_buy_base": 1392.61, "taker_buy_quote": 851430.68562 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 613.89, "high": 615.58, "low": 612.15, "close": 614.82, "volume": 1705.282, "close_time": 1772251199999, "quote_volume": 1046769.62099, "trades": 4382, "taker_buy_base": 827.992, "taker_buy_quote": 508319.64599 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 614.9, "high": 615.39, "low": 590.58, "close": 597.51, "volume": 10457.604, "close_time": 1772265599999, "quote_volume": 6278372.00375, "trades": 19201, "taker_buy_base": 4210.406, "taker_buy_quote": 2527815.65641 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 597.42, "high": 598.61, "low": 588.71, "close": 594.68, "volume": 6942.955, "close_time": 1772279999999, "quote_volume": 4120221.8768, "trades": 11694, "taker_buy_base": 3582.395, "taker_buy_quote": 2126928.65962 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 594.69, "high": 606.0, "low": 594.18, "close": 604.01, "volume": 8978.103, "close_time": 1772294399999, "quote_volume": 5399025.4571, "trades": 13668, "taker_buy_base": 4998.103, "taker_buy_quote": 3005482.51936 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 604.05, "high": 614.91, "low": 600.63, "close": 613.23, "volume": 6234.584, "close_time": 1772308799999, "quote_volume": 3789017.15159, "trades": 10709, "taker_buy_base": 3150.298, "taker_buy_quote": 1916890.14909 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 613.21, "high": 621.58, "low": 612.05, "close": 617.14, "volume": 4674.612, "close_time": 1772323199999, "quote_volume": 2885022.0308, "trades": 9783, "taker_buy_base": 2591.522, "taker_buy_quote": 1600012.11805 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 617.34, "high": 632.14, "low": 614.65, "close": 628.56, "volume": 7512.812, "close_time": 1772337599999, "quote_volume": 4708477.3333, "trades": 15170, "taker_buy_base": 4096.026, "taker_buy_quote": 2567653.16728 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 628.62, "high": 631.27, "low": 623.08, "close": 625.29, "volume": 4827.307, "close_time": 1772351999999, "quote_volume": 3028903.45682, "trades": 8615, "taker_buy_base": 2290.251, "taker_buy_quote": 1437510.58185 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 625.38, "high": 626.58, "low": 618.77, "close": 622.84, "volume": 3980.416, "close_time": 1772366399999, "quote_volume": 2476557.55451, "trades": 7672, "taker_buy_base": 1933.956, "taker_buy_quote": 1203509.76062 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 622.83, "high": 629.8, "low": 619.8, "close": 626.49, "volume": 4968.143, "close_time": 1772380799999, "quote_volume": 3108994.49915, "trades": 9559, "taker_buy_base": 2255.243, "taker_buy_quote": 1411635.58582 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 626.78, "high": 629.64, "low": 617.46, "close": 619.78, "volume": 7194.694, "close_time": 1772395199999, "quote_volume": 4479247.73116, "trades": 12048, "taker_buy_base": 3669.139, "taker_buy_quote": 2284308.55511 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 619.71, "high": 621.08, "low": 611.01, "close": 618.01, "volume": 9992.985, "close_time": 1772409599999, "quote_volume": 6155784.03571, "trades": 18367, "taker_buy_base": 4449.658, "taker_buy_quote": 2743225.23492 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 618.01, "high": 625.65, "low": 614.44, "close": 624.44, "volume": 4749.254, "close_time": 1772423999999, "quote_volume": 2946861.47392, "trades": 11369, "taker_buy_base": 2444.961, "taker_buy_quote": 1517798.82528 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 624.47, "high": 625.71, "low": 613.0, "close": 616.58, "volume": 3091.57, "close_time": 1772438399999, "quote_volume": 1917450.1651, "trades": 7268, "taker_buy_base": 1367.681, "taker_buy_quote": 848150.45499 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 616.71, "high": 622.97, "low": 612.96, "close": 622.1, "volume": 4625.504, "close_time": 1772452799999, "quote_volume": 2862581.73421, "trades": 8562, "taker_buy_base": 2145.646, "taker_buy_quote": 1328144.5225 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 622.18, "high": 649.67, "low": 617.42, "close": 646.25, "volume": 17359.675, "close_time": 1772467199999, "quote_volume": 10990461.4866, "trades": 32972, "taker_buy_base": 7904.237, "taker_buy_quote": 5017355.67589 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 646.26, "high": 653.02, "low": 635.94, "close": 636.55, "volume": 11926.112, "close_time": 1772481599999, "quote_volume": 7685946.91644, "trades": 19935, "taker_buy_base": 6364.668, "taker_buy_quote": 4102744.36543 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 636.65, "high": 640.65, "low": 632.55, "close": 637.72, "volume": 8353.681, "close_time": 1772495999999, "quote_volume": 5317127.46785, "trades": 12554, "taker_buy_base": 4725.165, "taker_buy_quote": 3008583.97697 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 637.68, "high": 642.33, "low": 633.38, "close": 635.49, "volume": 5046.577, "close_time": 1772510399999, "quote_volume": 3216085.75339, "trades": 11006, "taker_buy_base": 2690.536, "taker_buy_quote": 1714840.01913 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 635.54, "high": 638.43, "low": 628.79, "close": 633.23, "volume": 5242.323, "close_time": 1772524799999, "quote_volume": 3318756.27702, "trades": 10207, "taker_buy_base": 2621.137, "taker_buy_quote": 1659349.59516 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 633.23, "high": 634.14, "low": 620.84, "close": 626.39, "volume": 6601.728, "close_time": 1772539199999, "quote_volume": 4130995.8579, "trades": 12862, "taker_buy_base": 2733.088, "taker_buy_quote": 1709182.70925 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 626.51, "high": 631.81, "low": 620.74, "close": 630.55, "volume": 6878.338, "close_time": 1772553599999, "quote_volume": 4310695.56138, "trades": 15687, "taker_buy_base": 4256.95, "taker_buy_quote": 2669343.19999 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 630.48, "high": 638.92, "low": 628.69, "close": 633.16, "volume": 6451.453, "close_time": 1772567999999, "quote_volume": 4089411.59193, "trades": 14917, "taker_buy_base": 3511.344, "taker_buy_quote": 2226590.4235 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 633.3, "high": 636.88, "low": 628.51, "close": 633.53, "volume": 3829.983, "close_time": 1772582399999, "quote_volume": 2423757.09496, "trades": 7978, "taker_buy_base": 2010.247, "taker_buy_quote": 1272929.22758 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 633.5, "high": 636.66, "low": 626.13, "close": 629.28, "volume": 4433.757, "close_time": 1772596799999, "quote_volume": 2803954.91956, "trades": 10351, "taker_buy_base": 2327.299, "taker_buy_quote": 1473028.12398 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 629.28, "high": 640.99, "low": 627.16, "close": 639.99, "volume": 4556.144, "close_time": 1772611199999, "quote_volume": 2888353.89973, "trades": 19966, "taker_buy_base": 2665.262, "taker_buy_quote": 1691393.05733 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 640.02, "high": 654.83, "low": 638.92, "close": 650.46, "volume": 12343.965, "close_time": 1772625599999, "quote_volume": 8024663.22813, "trades": 29182, "taker_buy_base": 6457.962, "taker_buy_quote": 4197888.12365 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 650.46, "high": 662.13, "low": 645.86, "close": 661.57, "volume": 14167.246, "close_time": 1772639999999, "quote_volume": 9259371.78826, "trades": 28785, "taker_buy_base": 7500.561, "taker_buy_quote": 4903114.34241 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 661.34, "high": 666.45, "low": 655.13, "close": 662.9, "volume": 12062.658, "close_time": 1772654399999, "quote_volume": 7967439.19502, "trades": 20031, "taker_buy_base": 6485.246, "taker_buy_quote": 4285420.98038 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 662.94, "high": 663.51, "low": 656.63, "close": 658.12, "volume": 3567.73, "close_time": 1772668799999, "quote_volume": 2354490.05838, "trades": 9299, "taker_buy_base": 1491.248, "taker_buy_quote": 984137.69746 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 658.15, "high": 661.17, "low": 652.63, "close": 654.45, "volume": 4462.99, "close_time": 1772683199999, "quote_volume": 2926303.5518, "trades": 13161, "taker_buy_base": 2202.321, "taker_buy_quote": 1444173.24858 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 654.46, "high": 657.75, "low": 648.75, "close": 650.46, "volume": 5593.498, "close_time": 1772697599999, "quote_volume": 3650816.73604, "trades": 11619, "taker_buy_base": 2194.732, "taker_buy_quote": 1433295.28359 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 650.48, "high": 665.5, "low": 649.72, "close": 659.21, "volume": 5826.584, "close_time": 1772711999999, "quote_volume": 3837006.59975, "trades": 12374, "taker_buy_base": 3358.878, "taker_buy_quote": 2211592.61704 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 659.21, "high": 660.95, "low": 648.28, "close": 653.05, "volume": 11868.655, "close_time": 1772726399999, "quote_volume": 7768255.97283, "trades": 19573, "taker_buy_base": 6246.875, "taker_buy_quote": 4090213.98501 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 653.11, "high": 654.81, "low": 646.28, "close": 648.53, "volume": 6677.073, "close_time": 1772740799999, "quote_volume": 4338343.2093, "trades": 13872, "taker_buy_base": 3397.044, "taker_buy_quote": 2207442.99072 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 648.61, "high": 652.44, "low": 646.47, "close": 647.96, "volume": 2959.477, "close_time": 1772755199999, "quote_volume": 1920984.024, "trades": 7224, "taker_buy_base": 1353.37, "taker_buy_quote": 878643.46451 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 647.93, "high": 651.67, "low": 645.52, "close": 649.72, "volume": 2467.708, "close_time": 1772769599999, "quote_volume": 1601780.65299, "trades": 7024, "taker_buy_base": 1346.522, "taker_buy_quote": 873914.45712 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 649.73, "high": 650.02, "low": 641.16, "close": 646.88, "volume": 3079.785, "close_time": 1772783999999, "quote_volume": 1986971.57584, "trades": 9051, "taker_buy_base": 1593.376, "taker_buy_quote": 1028182.54311 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 646.88, "high": 646.98, "low": 637.27, "close": 637.5, "volume": 3118.72, "close_time": 1772798399999, "quote_volume": 1999852.6985, "trades": 9256, "taker_buy_base": 1353.312, "taker_buy_quote": 867852.90553 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 637.49, "high": 641.0, "low": 624.75, "close": 628.03, "volume": 9081.07, "close_time": 1772812799999, "quote_volume": 5743866.23102, "trades": 19977, "taker_buy_base": 3859.779, "taker_buy_quote": 2442227.17761 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 627.99, "high": 633.86, "low": 625.95, "close": 630.66, "volume": 5006.244, "close_time": 1772827199999, "quote_volume": 3153207.19689, "trades": 9933, "taker_buy_base": 2295.865, "taker_buy_quote": 1446888.86864 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 630.66, "high": 631.49, "low": 626.96, "close": 627.2, "volume": 2321.619, "close_time": 1772841599999, "quote_volume": 1460566.53138, "trades": 7001, "taker_buy_base": 1119.43, "taker_buy_quote": 704324.32391 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 627.22, "high": 629.79, "low": 626.4, "close": 627.02, "volume": 1606.27, "close_time": 1772855999999, "quote_volume": 1009087.24803, "trades": 6561, "taker_buy_base": 830.859, "taker_buy_quote": 521987.01984 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 627.07, "high": 628.57, "low": 624.73, "close": 627.78, "volume": 1693.632, "close_time": 1772870399999, "quote_volume": 1061589.07795, "trades": 6760, "taker_buy_base": 780.379, "taker_buy_quote": 489283.23031 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 627.73, "high": 630.3, "low": 626.52, "close": 627.75, "volume": 2510.811, "close_time": 1772884799999, "quote_volume": 1578814.39053, "trades": 7023, "taker_buy_base": 1136.154, "taker_buy_quote": 714345.53496 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 627.74, "high": 628.2, "low": 623.73, "close": 625.26, "volume": 3164.993, "close_time": 1772899199999, "quote_volume": 1983517.92316, "trades": 6865, "taker_buy_base": 1929.809, "taker_buy_quote": 1209899.90494 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 625.23, "high": 625.23, "low": 618.46, "close": 619.75, "volume": 8366.727, "close_time": 1772913599999, "quote_volume": 5211828.26186, "trades": 12423, "taker_buy_base": 5402.138, "taker_buy_quote": 3366962.16018 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 619.74, "high": 622.43, "low": 617.68, "close": 620.28, "volume": 1625.958, "close_time": 1772927999999, "quote_volume": 1009044.38402, "trades": 5321, "taker_buy_base": 672.721, "taker_buy_quote": 417471.87988 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 620.33, "high": 622.01, "low": 615.32, "close": 616.98, "volume": 3066.521, "close_time": 1772942399999, "quote_volume": 1894872.84996, "trades": 7255, "taker_buy_base": 1296.825, "taker_buy_quote": 801560.70607 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 616.99, "high": 622.27, "low": 614.25, "close": 619.92, "volume": 2547.871, "close_time": 1772956799999, "quote_volume": 1575342.15049, "trades": 8772, "taker_buy_base": 1396.595, "taker_buy_quote": 863659.19214 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 619.92, "high": 624.9, "low": 618.04, "close": 620.32, "volume": 3379.485, "close_time": 1772971199999, "quote_volume": 2100722.80685, "trades": 8722, "taker_buy_base": 2145.833, "taker_buy_quote": 1334362.61595 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 620.32, "high": 621.14, "low": 613.05, "close": 616.21, "volume": 4541.835, "close_time": 1772985599999, "quote_volume": 2800910.25894, "trades": 11204, "taker_buy_base": 1691.344, "taker_buy_quote": 1043244.2139 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 616.17, "high": 619.76, "low": 611.86, "close": 618.98, "volume": 3038.117, "close_time": 1772999999999, "quote_volume": 1867900.31618, "trades": 8250, "taker_buy_base": 1474.146, "taker_buy_quote": 906510.16175 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 618.98, "high": 620.15, "low": 607.81, "close": 611.96, "volume": 5083.658, "close_time": 1773014399999, "quote_volume": 3119220.9466, "trades": 11899, "taker_buy_base": 2199.856, "taker_buy_quote": 1350383.80981 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 611.91, "high": 628.18, "low": 611.03, "close": 623.4, "volume": 5568.646, "close_time": 1773028799999, "quote_volume": 3450978.33178, "trades": 12577, "taker_buy_base": 3052.333, "taker_buy_quote": 1892679.88654 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 623.39, "high": 629.91, "low": 618.22, "close": 621.87, "volume": 5573.699, "close_time": 1773043199999, "quote_volume": 3484362.86478, "trades": 13378, "taker_buy_base": 2515.746, "taker_buy_quote": 1573040.65538 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 622.03, "high": 630.39, "low": 621.73, "close": 627.41, "volume": 4069.544, "close_time": 1773057599999, "quote_volume": 2549625.55592, "trades": 11187, "taker_buy_base": 2061.255, "taker_buy_quote": 1291848.46369 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 627.49, "high": 640.42, "low": 627.49, "close": 639.31, "volume": 7497.391, "close_time": 1773071999999, "quote_volume": 4761292.9499, "trades": 15753, "taker_buy_base": 4268.598, "taker_buy_quote": 2710809.36144 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 639.3, "high": 643.2, "low": 634.03, "close": 638.29, "volume": 6096.558, "close_time": 1773086399999, "quote_volume": 3890894.22648, "trades": 12941, "taker_buy_base": 2951.046, "taker_buy_quote": 1884001.12951 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 638.3, "high": 640.57, "low": 633.88, "close": 634.64, "volume": 3632.096, "close_time": 1773100799999, "quote_volume": 2316635.44759, "trades": 7210, "taker_buy_base": 1780.999, "taker_buy_quote": 1135939.97636 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 634.63, "high": 646.04, "low": 634.47, "close": 639.77, "volume": 4029.003, "close_time": 1773115199999, "quote_volume": 2579405.73143, "trades": 9311, "taker_buy_base": 2194.538, "taker_buy_quote": 1405706.76288 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 639.88, "high": 647.26, "low": 639.54, "close": 644.58, "volume": 3369.092, "close_time": 1773129599999, "quote_volume": 2170229.05256, "trades": 8090, "taker_buy_base": 2005.312, "taker_buy_quote": 1291563.69597 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 644.66, "high": 649.05, "low": 644.18, "close": 645.58, "volume": 3678.911, "close_time": 1773143999999, "quote_volume": 2378937.74661, "trades": 9629, "taker_buy_base": 2017.352, "taker_buy_quote": 1304613.18092 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 645.58, "high": 652.4, "low": 638.26, "close": 649.39, "volume": 6711.334, "close_time": 1773158399999, "quote_volume": 4340367.62878, "trades": 14951, "taker_buy_base": 3759.949, "taker_buy_quote": 2433213.22553 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 649.43, "high": 652.57, "low": 640.0, "close": 641.82, "volume": 5017.205, "close_time": 1773172799999, "quote_volume": 3238626.43149, "trades": 10811, "taker_buy_base": 2145.508, "taker_buy_quote": 1386257.74734 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 641.82, "high": 645.36, "low": 639.65, "close": 642.08, "volume": 2258.108, "close_time": 1773187199999, "quote_volume": 1449589.16435, "trades": 5991, "taker_buy_base": 983.424, "taker_buy_quote": 631499.21578 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 642.08, "high": 644.42, "low": 638.72, "close": 639.94, "volume": 2350.398, "close_time": 1773201599999, "quote_volume": 1507481.14863, "trades": 6374, "taker_buy_base": 1160.956, "taker_buy_quote": 744650.22983 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 640.01, "high": 644.94, "low": 637.81, "close": 640.49, "volume": 3014.127, "close_time": 1773215999999, "quote_volume": 1931983.56948, "trades": 7769, "taker_buy_base": 1382.889, "taker_buy_quote": 886561.11767 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 640.59, "high": 644.23, "low": 635.03, "close": 638.16, "volume": 6888.719, "close_time": 1773230399999, "quote_volume": 4403194.10092, "trades": 16232, "taker_buy_base": 3374.765, "taker_buy_quote": 2157106.49376 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 638.16, "high": 652.53, "low": 636.74, "close": 646.07, "volume": 13249.411, "close_time": 1773244799999, "quote_volume": 8573294.36205, "trades": 19908, "taker_buy_base": 6998.943, "taker_buy_quote": 4527025.63944 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 646.15, "high": 655.78, "low": 645.63, "close": 653.23, "volume": 4500.325, "close_time": 1773259199999, "quote_volume": 2931961.68871, "trades": 10698, "taker_buy_base": 2279.326, "taker_buy_quote": 1484803.55291 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 653.23, "high": 656.46, "low": 650.38, "close": 651.62, "volume": 3208.618, "close_time": 1773273599999, "quote_volume": 2094449.43933, "trades": 8429, "taker_buy_base": 1720.003, "taker_buy_quote": 1123062.09511 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 651.64, "high": 652.31, "low": 642.25, "close": 643.36, "volume": 2866.168, "close_time": 1773287999999, "quote_volume": 1855296.02084, "trades": 7696, "taker_buy_base": 1446.11, "taker_buy_quote": 936616.39275 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 643.4, "high": 647.25, "low": 641.83, "close": 645.89, "volume": 1949.0, "close_time": 1773302399999, "quote_volume": 1256100.90175, "trades": 6036, "taker_buy_base": 1198.858, "taker_buy_quote": 772620.55454 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 645.94, "high": 654.23, "low": 645.77, "close": 652.59, "volume": 4312.996, "close_time": 1773316799999, "quote_volume": 2802659.07034, "trades": 8974, "taker_buy_base": 2211.492, "taker_buy_quote": 1436383.00992 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 652.54, "high": 657.82, "low": 645.67, "close": 650.19, "volume": 18194.726, "close_time": 1773331199999, "quote_volume": 11874308.89951, "trades": 20431, "taker_buy_base": 12077.017, "taker_buy_quote": 7885561.72145 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 650.13, "high": 652.64, "low": 646.54, "close": 651.09, "volume": 3056.684, "close_time": 1773345599999, "quote_volume": 1988164.48445, "trades": 7630, "taker_buy_base": 1463.852, "taker_buy_quote": 952189.41315 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 651.11, "high": 655.13, "low": 649.11, "close": 651.72, "volume": 2784.312, "close_time": 1773359999999, "quote_volume": 1813549.62418, "trades": 5347, "taker_buy_base": 1448.652, "taker_buy_quote": 943664.107 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 651.8, "high": 663.86, "low": 650.59, "close": 661.5, "volume": 6308.685, "close_time": 1773374399999, "quote_volume": 4160397.40853, "trades": 14282, "taker_buy_base": 3465.404, "taker_buy_quote": 2285205.3659 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 661.57, "high": 664.43, "low": 658.85, "close": 661.3, "volume": 3672.959, "close_time": 1773388799999, "quote_volume": 2429044.50434, "trades": 8719, "taker_buy_base": 1743.373, "taker_buy_quote": 1153129.81281 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 661.35, "high": 668.73, "low": 660.72, "close": 666.74, "volume": 5001.911, "close_time": 1773403199999, "quote_volume": 3333117.9776, "trades": 11572, "taker_buy_base": 2680.218, "taker_buy_quote": 1786443.52919 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 666.65, "high": 679.43, "low": 661.14, "close": 662.3, "volume": 10958.123, "close_time": 1773417599999, "quote_volume": 7361121.06346, "trades": 24759, "taker_buy_base": 6022.989, "taker_buy_quote": 4050128.77772 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 662.44, "high": 664.81, "low": 654.01, "close": 657.34, "volume": 7134.578, "close_time": 1773431999999, "quote_volume": 4700140.51348, "trades": 14247, "taker_buy_base": 3283.53, "taker_buy_quote": 2162846.52095 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 657.44, "high": 658.85, "low": 653.58, "close": 656.0, "volume": 2290.856, "close_time": 1773446399999, "quote_volume": 1503385.60307, "trades": 6267, "taker_buy_base": 1037.732, "taker_buy_quote": 681108.74623 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 655.72, "high": 657.28, "low": 652.64, "close": 656.96, "volume": 2137.305, "close_time": 1773460799999, "quote_volume": 1400265.23761, "trades": 5606, "taker_buy_base": 964.0, "taker_buy_quote": 631559.31154 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 656.96, "high": 658.21, "low": 650.89, "close": 652.3, "volume": 1748.633, "close_time": 1773475199999, "quote_volume": 1144814.75545, "trades": 5443, "taker_buy_base": 802.438, "taker_buy_quote": 525551.29714 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 652.28, "high": 654.03, "low": 650.23, "close": 653.62, "volume": 1371.486, "close_time": 1773489599999, "quote_volume": 894646.60087, "trades": 5014, "taker_buy_base": 647.404, "taker_buy_quote": 422363.92921 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 653.62, "high": 655.01, "low": 651.97, "close": 653.58, "volume": 1165.789, "close_time": 1773503999999, "quote_volume": 761729.35057, "trades": 4368, "taker_buy_base": 619.031, "taker_buy_quote": 404491.70903 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 653.42, "high": 654.51, "low": 652.34, "close": 653.85, "volume": 747.581, "close_time": 1773518399999, "quote_volume": 488527.56357, "trades": 3960, "taker_buy_base": 394.039, "taker_buy_quote": 257506.99563 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 653.87, "high": 658.21, "low": 653.29, "close": 657.84, "volume": 1157.628, "close_time": 1773532799999, "quote_volume": 758894.60354, "trades": 3912, "taker_buy_base": 620.113, "taker_buy_quote": 406428.75416 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 657.78, "high": 661.23, "low": 654.67, "close": 659.0, "volume": 1471.216, "close_time": 1773547199999, "quote_volume": 967766.42259, "trades": 5150, "taker_buy_base": 781.014, "taker_buy_quote": 513821.89895 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 659.07, "high": 661.17, "low": 657.9, "close": 660.17, "volume": 1518.301, "close_time": 1773561599999, "quote_volume": 1001575.07061, "trades": 4351, "taker_buy_base": 774.717, "taker_buy_quote": 511029.76203 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 660.23, "high": 666.63, "low": 659.89, "close": 661.76, "volume": 2315.322, "close_time": 1773575999999, "quote_volume": 1535407.38641, "trades": 7675, "taker_buy_base": 1361.689, "taker_buy_quote": 903188.64656 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 661.75, "high": 662.71, "low": 656.9, "close": 659.81, "volume": 3392.022, "close_time": 1773590399999, "quote_volume": 2239031.45458, "trades": 11732, "taker_buy_base": 1873.491, "taker_buy_quote": 1236924.55218 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 659.8, "high": 663.35, "low": 658.17, "close": 660.61, "volume": 1464.228, "close_time": 1773604799999, "quote_volume": 966837.76861, "trades": 5246, "taker_buy_base": 764.565, "taker_buy_quote": 504956.74317 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 660.57, "high": 679.2, "low": 659.78, "close": 674.03, "volume": 6301.234, "close_time": 1773619199999, "quote_volume": 4231307.7935, "trades": 13563, "taker_buy_base": 3722.911, "taker_buy_quote": 2501051.13282 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 674.18, "high": 686.12, "low": 670.37, "close": 680.58, "volume": 4979.602, "close_time": 1773633599999, "quote_volume": 3377231.01242, "trades": 12501, "taker_buy_base": 3054.529, "taker_buy_quote": 2072823.64658 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 680.58, "high": 687.85, "low": 677.46, "close": 678.21, "volume": 6322.562, "close_time": 1773647999999, "quote_volume": 4317001.42249, "trades": 13733, "taker_buy_base": 4006.317, "taker_buy_quote": 2736473.98874 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 678.42, "high": 681.13, "low": 673.8, "close": 677.35, "volume": 3887.137, "close_time": 1773662399999, "quote_volume": 2631914.33106, "trades": 9561, "taker_buy_base": 2225.014, "taker_buy_quote": 1506921.86175 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 677.38, "high": 683.79, "low": 670.28, "close": 671.76, "volume": 9701.58, "close_time": 1773676799999, "quote_volume": 6573593.74871, "trades": 17326, "taker_buy_base": 5137.197, "taker_buy_quote": 3482153.7203 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 671.68, "high": 681.47, "low": 671.34, "close": 678.57, "volume": 4340.043, "close_time": 1773691199999, "quote_volume": 2939175.19154, "trades": 11344, "taker_buy_base": 2686.838, "taker_buy_quote": 1819275.63954 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 678.53, "high": 684.71, "low": 673.97, "close": 679.76, "volume": 4244.805, "close_time": 1773705599999, "quote_volume": 2884904.73668, "trades": 10999, "taker_buy_base": 2361.685, "taker_buy_quote": 1605526.74114 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 679.54, "high": 686.66, "low": 675.14, "close": 676.16, "volume": 5725.49, "close_time": 1773719999999, "quote_volume": 3904311.71092, "trades": 12556, "taker_buy_base": 3010.243, "taker_buy_quote": 2053860.62583 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 676.44, "high": 677.4, "low": 672.0, "close": 674.46, "volume": 6162.965, "close_time": 1773734399999, "quote_volume": 4158820.37603, "trades": 10885, "taker_buy_base": 1998.266, "taker_buy_quote": 1348468.21511 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 674.46, "high": 676.94, "low": 667.5, "close": 667.77, "volume": 8293.086, "close_time": 1773748799999, "quote_volume": 5561689.57254, "trades": 11841, "taker_buy_base": 4564.122, "taker_buy_quote": 3059034.2246 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 667.77, "high": 673.46, "low": 663.59, "close": 668.75, "volume": 5370.747, "close_time": 1773763199999, "quote_volume": 3585188.10537, "trades": 11053, "taker_buy_base": 2988.753, "taker_buy_quote": 1995453.62352 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 668.66, "high": 674.95, "low": 668.0, "close": 672.2, "volume": 2208.83, "close_time": 1773777599999, "quote_volume": 1484689.43331, "trades": 5945, "taker_buy_base": 1132.438, "taker_buy_quote": 761033.5959 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 672.19, "high": 674.72, "low": 668.28, "close": 668.85, "volume": 1764.13, "close_time": 1773791999999, "quote_volume": 1184771.44183, "trades": 5040, "taker_buy_base": 954.279, "taker_buy_quote": 641054.34953 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 668.86, "high": 675.33, "low": 665.67, "close": 673.66, "volume": 2183.26, "close_time": 1773806399999, "quote_volume": 1463085.79962, "trades": 6101, "taker_buy_base": 1212.5, "taker_buy_quote": 813020.51503 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 673.89, "high": 675.23, "low": 670.32, "close": 674.12, "volume": 3433.823, "close_time": 1773820799999, "quote_volume": 2309993.46473, "trades": 6821, "taker_buy_base": 2461.636, "taker_buy_quote": 1656179.50593 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 674.13, "high": 676.6, "low": 661.58, "close": 663.09, "volume": 3388.656, "close_time": 1773835199999, "quote_volume": 2270343.99638, "trades": 9889, "taker_buy_base": 1661.071, "taker_buy_quote": 1112933.8299 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 663.08, "high": 663.08, "low": 644.82, "close": 648.87, "volume": 9291.81, "close_time": 1773849599999, "quote_volume": 6093890.75382, "trades": 16506, "taker_buy_base": 3596.282, "taker_buy_quote": 2356485.35418 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 648.77, "high": 653.31, "low": 645.6, "close": 648.04, "volume": 6076.043, "close_time": 1773863999999, "quote_volume": 3945863.75161, "trades": 10976, "taker_buy_base": 3423.873, "taker_buy_quote": 2224780.55599 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 648.16, "high": 652.95, "low": 644.48, "close": 652.32, "volume": 2508.304, "close_time": 1773878399999, "quote_volume": 1628938.8599, "trades": 6179, "taker_buy_base": 1474.227, "taker_buy_quote": 957718.43078 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 652.3, "high": 656.52, "low": 649.15, "close": 652.62, "volume": 2730.989, "close_time": 1773892799999, "quote_volume": 1781494.45212, "trades": 6109, "taker_buy_base": 1339.588, "taker_buy_quote": 873840.68942 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 652.61, "high": 652.79, "low": 641.0, "close": 645.44, "volume": 2892.923, "close_time": 1773907199999, "quote_volume": 1871050.86389, "trades": 7388, "taker_buy_base": 1273.457, "taker_buy_quote": 824106.65396 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 645.46, "high": 648.92, "low": 643.82, "close": 644.15, "volume": 2887.843, "close_time": 1773921599999, "quote_volume": 1865521.63202, "trades": 6453, "taker_buy_base": 1466.161, "taker_buy_quote": 947215.54792 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 644.02, "high": 644.02, "low": 634.4, "close": 637.84, "volume": 8178.245, "close_time": 1773935999999, "quote_volume": 5220383.78747, "trades": 13555, "taker_buy_base": 2995.033, "taker_buy_quote": 1912906.77676 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 637.91, "high": 643.55, "low": 633.35, "close": 640.14, "volume": 6614.468, "close_time": 1773950399999, "quote_volume": 4218974.05325, "trades": 9961, "taker_buy_base": 3480.006, "taker_buy_quote": 2220703.01304 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 640.13, "high": 643.98, "low": 638.26, "close": 639.17, "volume": 2075.958, "close_time": 1773964799999, "quote_volume": 1330938.36796, "trades": 4873, "taker_buy_base": 1068.812, "taker_buy_quote": 685320.03594 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 639.16, "high": 645.07, "low": 638.46, "close": 644.36, "volume": 2105.651, "close_time": 1773979199999, "quote_volume": 1351987.09494, "trades": 5319, "taker_buy_base": 1256.987, "taker_buy_quote": 807117.74582 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 644.35, "high": 645.85, "low": 639.7, "close": 644.12, "volume": 1638.012, "close_time": 1773993599999, "quote_volume": 1053663.26373, "trades": 5089, "taker_buy_base": 774.793, "taker_buy_quote": 498492.8301 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 644.11, "high": 647.71, "low": 640.36, "close": 641.65, "volume": 2087.351, "close_time": 1774007999999, "quote_volume": 1343887.18318, "trades": 6278, "taker_buy_base": 925.171, "taker_buy_quote": 596007.72875 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 641.65, "high": 643.41, "low": 636.66, "close": 640.31, "volume": 4664.306, "close_time": 1774022399999, "quote_volume": 2985101.47214, "trades": 9443, "taker_buy_base": 2074.082, "taker_buy_quote": 1327989.96784 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 640.34, "high": 641.8, "low": 636.31, "close": 640.12, "volume": 2701.512, "close_time": 1774036799999, "quote_volume": 1727518.60365, "trades": 5495, "taker_buy_base": 1664.89, "taker_buy_quote": 1064998.45738 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 640.12, "high": 644.5, "low": 637.52, "close": 642.02, "volume": 1720.611, "close_time": 1774051199999, "quote_volume": 1104039.53599, "trades": 4408, "taker_buy_base": 863.454, "taker_buy_quote": 554082.50029 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 642.04, "high": 643.14, "low": 640.06, "close": 642.21, "volume": 891.172, "close_time": 1774065599999, "quote_volume": 571789.84266, "trades": 3277, "taker_buy_base": 492.358, "taker_buy_quote": 315969.3466 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 642.2, "high": 644.33, "low": 641.71, "close": 643.03, "volume": 841.158, "close_time": 1774079999999, "quote_volume": 540778.04538, "trades": 3431, "taker_buy_base": 447.006, "taker_buy_quote": 287391.5331 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 643.05, "high": 644.35, "low": 642.07, "close": 643.77, "volume": 1021.735, "close_time": 1774094399999, "quote_volume": 657107.80867, "trades": 3579, "taker_buy_base": 473.49, "taker_buy_quote": 304520.80705 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 643.78, "high": 646.34, "low": 641.26, "close": 642.77, "volume": 1778.827, "close_time": 1774108799999, "quote_volume": 1144519.85445, "trades": 4906, "taker_buy_base": 886.139, "taker_buy_quote": 570350.12659 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 642.78, "high": 643.16, "low": 640.44, "close": 641.5, "volume": 1186.183, "close_time": 1774123199999, "quote_volume": 761101.56041, "trades": 3682, "taker_buy_base": 559.61, "taker_buy_quote": 359067.24695 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 641.49, "high": 642.6, "low": 627.61, "close": 630.64, "volume": 3606.334, "close_time": 1774137599999, "quote_volume": 2291858.39373, "trades": 9257, "taker_buy_base": 1331.392, "taker_buy_quote": 846177.06636 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 630.52, "high": 637.64, "low": 622.5, "close": 634.71, "volume": 4895.77, "close_time": 1774151999999, "quote_volume": 3084653.99753, "trades": 11279, "taker_buy_base": 2334.642, "taker_buy_quote": 1471422.00221 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 634.72, "high": 636.55, "low": 631.76, "close": 631.92, "volume": 2832.127, "close_time": 1774166399999, "quote_volume": 1795433.216, "trades": 5025, "taker_buy_base": 1213.336, "taker_buy_quote": 769552.08653 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 631.93, "high": 632.02, "low": 627.27, "close": 627.88, "volume": 2570.323, "close_time": 1774180799999, "quote_volume": 1618626.87511, "trades": 5898, "taker_buy_base": 954.438, "taker_buy_quote": 601247.86031 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 627.89, "high": 631.76, "low": 627.88, "close": 629.68, "volume": 2471.542, "close_time": 1774195199999, "quote_volume": 1556938.92543, "trades": 5325, "taker_buy_base": 980.426, "taker_buy_quote": 617744.1491 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 629.73, "high": 632.21, "low": 626.46, "close": 627.39, "volume": 2070.751, "close_time": 1774209599999, "quote_volume": 1303688.29391, "trades": 5258, "taker_buy_base": 891.041, "taker_buy_quote": 561262.51398 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 627.52, "high": 631.37, "low": 621.99, "close": 626.33, "volume": 3639.565, "close_time": 1774223999999, "quote_volume": 2279901.44226, "trades": 8012, "taker_buy_base": 1607.133, "taker_buy_quote": 1007334.94806 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 626.44, "high": 630.69, "low": 622.08, "close": 626.38, "volume": 2677.438, "close_time": 1774238399999, "quote_volume": 1677725.78369, "trades": 6539, "taker_buy_base": 1328.185, "taker_buy_quote": 832533.42455 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 626.38, "high": 631.81, "low": 620.23, "close": 624.18, "volume": 2964.799, "close_time": 1774252799999, "quote_volume": 1854973.3374, "trades": 6733, "taker_buy_base": 1726.891, "taker_buy_quote": 1080804.455 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 624.27, "high": 650.68, "low": 621.51, "close": 638.13, "volume": 13499.538, "close_time": 1774267199999, "quote_volume": 8642443.57169, "trades": 28703, "taker_buy_base": 7606.831, "taker_buy_quote": 4869315.44978 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 638.29, "high": 649.55, "low": 635.63, "close": 637.22, "volume": 10933.946, "close_time": 1774281599999, "quote_volume": 7039082.77162, "trades": 20762, "taker_buy_base": 5738.801, "taker_buy_quote": 3696522.28275 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 637.17, "high": 640.65, "low": 632.46, "close": 637.48, "volume": 5449.76, "close_time": 1774295999999, "quote_volume": 3468173.41524, "trades": 10784, "taker_buy_base": 2445.83, "taker_buy_quote": 1557250.78775 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 637.61, "high": 641.12, "low": 636.11, "close": 638.93, "volume": 1621.801, "close_time": 1774310399999, "quote_volume": 1035936.29951, "trades": 3763, "taker_buy_base": 907.172, "taker_buy_quote": 579504.00565 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 638.95, "high": 640.0, "low": 631.86, "close": 632.55, "volume": 2454.041, "close_time": 1774324799999, "quote_volume": 1558267.80617, "trades": 5521, "taker_buy_base": 1293.858, "taker_buy_quote": 821271.01278 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 632.56, "high": 638.42, "low": 627.07, "close": 637.87, "volume": 3652.391, "close_time": 1774339199999, "quote_volume": 2306753.91357, "trades": 7936, "taker_buy_base": 1814.473, "taker_buy_quote": 1146766.89297 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 637.92, "high": 639.8, "low": 633.9, "close": 638.74, "volume": 2966.616, "close_time": 1774353599999, "quote_volume": 1889185.41815, "trades": 7053, "taker_buy_base": 1445.864, "taker_buy_quote": 920990.28946 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 638.87, "high": 639.2, "low": 627.04, "close": 630.8, "volume": 5601.389, "close_time": 1774367999999, "quote_volume": 3545068.09867, "trades": 10991, "taker_buy_base": 2373.087, "taker_buy_quote": 1501666.05035 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 630.62, "high": 632.18, "low": 626.7, "close": 629.97, "volume": 3670.559, "close_time": 1774382399999, "quote_volume": 2310375.80551, "trades": 7110, "taker_buy_base": 1480.58, "taker_buy_quote": 932062.79343 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 629.97, "high": 639.53, "low": 629.56, "close": 638.1, "volume": 2896.881, "close_time": 1774396799999, "quote_volume": 1842688.54646, "trades": 6604, "taker_buy_base": 1398.232, "taker_buy_quote": 889405.33461 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 638.11, "high": 642.75, "low": 637.18, "close": 641.99, "volume": 2465.639, "close_time": 1774411199999, "quote_volume": 1577373.48634, "trades": 5927, "taker_buy_base": 995.912, "taker_buy_quote": 637286.5314 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 642.0, "high": 646.97, "low": 641.29, "close": 643.34, "volume": 3261.241, "close_time": 1774425599999, "quote_volume": 2101703.98425, "trades": 7115, "taker_buy_base": 1497.604, "taker_buy_quote": 965163.37719 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 643.43, "high": 650.9, "low": 643.35, "close": 648.29, "volume": 5279.41, "close_time": 1774439999999, "quote_volume": 3420557.99537, "trades": 9951, "taker_buy_base": 2324.975, "taker_buy_quote": 1506220.24245 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 648.39, "high": 652.84, "low": 641.83, "close": 645.58, "volume": 7377.051, "close_time": 1774454399999, "quote_volume": 4771916.93338, "trades": 11103, "taker_buy_base": 2794.046, "taker_buy_quote": 1809071.5658 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 645.6, "high": 651.09, "low": 644.29, "close": 645.9, "volume": 5392.605, "close_time": 1774468799999, "quote_volume": 3485061.79768, "trades": 8448, "taker_buy_base": 1877.886, "taker_buy_quote": 1214881.8185 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 645.91, "high": 650.14, "low": 644.29, "close": 647.5, "volume": 2906.52, "close_time": 1774483199999, "quote_volume": 1878889.69227, "trades": 5699, "taker_buy_base": 1158.415, "taker_buy_quote": 749732.91446 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 647.54, "high": 648.36, "low": 641.23, "close": 642.66, "volume": 2737.301, "close_time": 1774497599999, "quote_volume": 1763925.84565, "trades": 5807, "taker_buy_base": 878.503, "taker_buy_quote": 566086.87308 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 642.74, "high": 643.04, "low": 633.26, "close": 635.22, "volume": 3056.034, "close_time": 1774511999999, "quote_volume": 1946820.01535, "trades": 7715, "taker_buy_base": 990.464, "taker_buy_quote": 630690.65387 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 635.25, "high": 635.29, "low": 627.77, "close": 629.0, "volume": 3383.986, "close_time": 1774526399999, "quote_volume": 2135533.37523, "trades": 8677, "taker_buy_base": 1415.048, "taker_buy_quote": 893132.44955 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 629.02, "high": 632.51, "low": 624.84, "close": 626.62, "volume": 3728.712, "close_time": 1774540799999, "quote_volume": 2345803.58097, "trades": 9776, "taker_buy_base": 1596.292, "taker_buy_quote": 1004650.40924 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 626.57, "high": 628.55, "low": 622.69, "close": 625.28, "volume": 3496.719, "close_time": 1774555199999, "quote_volume": 2188170.80376, "trades": 7714, "taker_buy_base": 1611.44, "taker_buy_quote": 1008566.65511 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 625.33, "high": 631.21, "low": 624.91, "close": 628.53, "volume": 3560.697, "close_time": 1774569599999, "quote_volume": 2241121.03059, "trades": 9700, "taker_buy_base": 1470.002, "taker_buy_quote": 925266.23581 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 628.53, "high": 631.54, "low": 627.02, "close": 628.06, "volume": 1650.572, "close_time": 1774583999999, "quote_volume": 1038574.50842, "trades": 6455, "taker_buy_base": 715.027, "taker_buy_quote": 449961.00893 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 628.05, "high": 629.68, "low": 624.83, "close": 628.14, "volume": 2138.051, "close_time": 1774598399999, "quote_volume": 1341851.47053, "trades": 6470, "taker_buy_base": 861.648, "taker_buy_quote": 540800.73925 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 628.13, "high": 628.8, "low": 606.9, "close": 610.86, "volume": 8428.605, "close_time": 1774612799999, "quote_volume": 5188971.06627, "trades": 17451, "taker_buy_base": 2985.294, "taker_buy_quote": 1836362.50356 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 610.87, "high": 613.8, "low": 605.65, "close": 610.38, "volume": 5067.548, "close_time": 1774627199999, "quote_volume": 3089495.43794, "trades": 11109, "taker_buy_base": 1964.993, "taker_buy_quote": 1198386.43277 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 610.37, "high": 611.6, "low": 606.32, "close": 609.75, "volume": 2787.147, "close_time": 1774641599999, "quote_volume": 1696803.32652, "trades": 7414, "taker_buy_base": 1180.256, "taker_buy_quote": 718666.89872 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 609.73, "high": 613.84, "low": 608.36, "close": 613.64, "volume": 1649.615, "close_time": 1774655999999, "quote_volume": 1007631.82784, "trades": 5372, "taker_buy_base": 697.547, "taker_buy_quote": 426037.88297 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 613.64, "high": 613.81, "low": 609.63, "close": 610.85, "volume": 1780.479, "close_time": 1774670399999, "quote_volume": 1089325.06933, "trades": 4729, "taker_buy_base": 581.117, "taker_buy_quote": 355463.76458 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 610.9, "high": 614.11, "low": 610.29, "close": 613.64, "volume": 1064.822, "close_time": 1774684799999, "quote_volume": 651791.64543, "trades": 4051, "taker_buy_base": 459.386, "taker_buy_quote": 281345.90721 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 613.63, "high": 613.96, "low": 610.21, "close": 612.8, "volume": 1130.645, "close_time": 1774699199999, "quote_volume": 692009.49298, "trades": 4723, "taker_buy_base": 462.362, "taker_buy_quote": 283026.61394 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 612.64, "high": 618.68, "low": 611.3, "close": 616.89, "volume": 3632.068, "close_time": 1774713599999, "quote_volume": 2236261.68942, "trades": 9188, "taker_buy_base": 1469.489, "taker_buy_quote": 904807.49101 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 616.97, "high": 617.35, "low": 615.08, "close": 616.38, "volume": 1172.975, "close_time": 1774727999999, "quote_volume": 722965.41503, "trades": 4437, "taker_buy_base": 460.742, "taker_buy_quote": 283981.72759 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 616.39, "high": 617.78, "low": 610.31, "close": 610.73, "volume": 1883.899, "close_time": 1774742399999, "quote_volume": 1157035.849, "trades": 5996, "taker_buy_base": 611.588, "taker_buy_quote": 375942.10178 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 610.68, "high": 615.02, "low": 609.57, "close": 613.68, "volume": 1143.156, "close_time": 1774756799999, "quote_volume": 700061.3815, "trades": 4270, "taker_buy_base": 539.235, "taker_buy_quote": 330324.5446 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 613.69, "high": 614.34, "low": 611.64, "close": 613.26, "volume": 921.755, "close_time": 1774771199999, "quote_volume": 565175.01893, "trades": 3677, "taker_buy_base": 424.733, "taker_buy_quote": 260421.08937 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 613.19, "high": 614.21, "low": 610.56, "close": 613.28, "volume": 1880.928, "close_time": 1774785599999, "quote_volume": 1152114.06832, "trades": 5654, "taker_buy_base": 730.837, "taker_buy_quote": 447841.25529 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 613.29, "high": 613.38, "low": 606.88, "close": 609.33, "volume": 2529.414, "close_time": 1774799999999, "quote_volume": 1542376.85697, "trades": 7363, "taker_buy_base": 952.799, "taker_buy_quote": 581326.66244 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 609.32, "high": 610.7, "low": 607.25, "close": 608.83, "volume": 1529.071, "close_time": 1774814399999, "quote_volume": 931257.72614, "trades": 4723, "taker_buy_base": 724.352, "taker_buy_quote": 441171.12281 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 608.82, "high": 611.92, "low": 596.0, "close": 605.7, "volume": 9289.396, "close_time": 1774828799999, "quote_volume": 5608905.65313, "trades": 16994, "taker_buy_base": 2771.283, "taker_buy_quote": 1675075.48466 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 605.88, "high": 618.95, "low": 604.73, "close": 615.28, "volume": 3778.235, "close_time": 1774843199999, "quote_volume": 2315517.64995, "trades": 10085, "taker_buy_base": 2024.082, "taker_buy_quote": 1241585.52466 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 615.29, "high": 618.94, "low": 615.08, "close": 617.92, "volume": 2192.81, "close_time": 1774857599999, "quote_volume": 1352236.69932, "trades": 5021, "taker_buy_base": 1363.962, "taker_buy_quote": 841231.41528 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 617.89, "high": 621.51, "low": 615.96, "close": 617.39, "volume": 10533.125, "close_time": 1774871999999, "quote_volume": 6525448.79116, "trades": 10536, "taker_buy_base": 7822.433, "taker_buy_quote": 4848268.05652 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 617.39, "high": 620.3, "low": 613.11, "close": 618.17, "volume": 4178.786, "close_time": 1774886399999, "quote_volume": 2581567.58431, "trades": 8160, "taker_buy_base": 2332.073, "taker_buy_quote": 1441230.0054 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 618.24, "high": 618.39, "low": 607.74, "close": 610.28, "volume": 2278.87, "close_time": 1774900799999, "quote_volume": 1395848.41833, "trades": 6493, "taker_buy_base": 918.714, "taker_buy_quote": 562719.8349 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 610.26, "high": 613.33, "low": 606.98, "close": 608.92, "volume": 2465.834, "close_time": 1774915199999, "quote_volume": 1504272.59744, "trades": 5772, "taker_buy_base": 1058.811, "taker_buy_quote": 646208.99044 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 609.0, "high": 619.53, "low": 607.93, "close": 613.17, "volume": 2670.025, "close_time": 1774929599999, "quote_volume": 1640035.52665, "trades": 7296, "taker_buy_base": 1432.895, "taker_buy_quote": 880160.22975 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 613.51, "high": 614.27, "low": 608.89, "close": 610.7, "volume": 2290.11, "close_time": 1774943999999, "quote_volume": 1401078.25305, "trades": 5470, "taker_buy_base": 1204.989, "taker_buy_quote": 737226.58026 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 610.71, "high": 610.9, "low": 598.56, "close": 604.87, "volume": 5001.998, "close_time": 1774958399999, "quote_volume": 3022331.18619, "trades": 10732, "taker_buy_base": 2087.409, "taker_buy_quote": 1261752.76762 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 604.93, "high": 615.67, "low": 603.98, "close": 607.53, "volume": 6864.987, "close_time": 1774972799999, "quote_volume": 4183894.57496, "trades": 13679, "taker_buy_base": 3195.723, "taker_buy_quote": 1947430.51334 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 607.57, "high": 619.49, "low": 607.39, "close": 615.35, "volume": 7022.601, "close_time": 1774987199999, "quote_volume": 4317070.10197, "trades": 12390, "taker_buy_base": 3127.34, "taker_buy_quote": 1923156.32902 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 615.35, "high": 619.0, "low": 614.78, "close": 617.08, "volume": 2338.663, "close_time": 1775001599999, "quote_volume": 1443194.04606, "trades": 5075, "taker_buy_base": 1084.999, "taker_buy_quote": 669643.37146 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 617.01, "high": 619.5, "low": 613.2, "close": 616.29, "volume": 10841.851, "close_time": 1775015999999, "quote_volume": 6682499.36914, "trades": 9425, "taker_buy_base": 8902.015, "taker_buy_quote": 5486998.02507 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 616.27, "high": 621.67, "low": 614.66, "close": 616.14, "volume": 37942.149, "close_time": 1775030399999, "quote_volume": 23429942.0071, "trades": 21116, "taker_buy_base": 33613.952, "taker_buy_quote": 20756545.68769 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 616.09, "high": 617.27, "low": 613.68, "close": 615.28, "volume": 2946.38, "close_time": 1775044799999, "quote_volume": 1812491.3341, "trades": 5782, "taker_buy_base": 1304.702, "taker_buy_quote": 802790.00075 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 615.25, "high": 617.67, "low": 609.75, "close": 614.81, "volume": 3854.913, "close_time": 1775059199999, "quote_volume": 2364612.88941, "trades": 10076, "taker_buy_base": 1785.438, "taker_buy_quote": 1095996.34675 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 614.79, "high": 619.47, "low": 611.12, "close": 613.69, "volume": 2851.848, "close_time": 1775073599999, "quote_volume": 1753325.5279, "trades": 8098, "taker_buy_base": 1480.613, "taker_buy_quote": 910825.35438 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 613.75, "high": 616.0, "low": 609.73, "close": 610.83, "volume": 2537.868, "close_time": 1775087999999, "quote_volume": 1553732.01098, "trades": 6263, "taker_buy_base": 1127.842, "taker_buy_quote": 690856.88518 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 610.73, "high": 613.58, "low": 591.73, "close": 592.06, "volume": 9792.316, "close_time": 1775102399999, "quote_volume": 5898384.57269, "trades": 19170, "taker_buy_base": 3693.288, "taker_buy_quote": 2227429.03901 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 592.04, "high": 592.5, "low": 587.25, "close": 591.77, "volume": 5373.424, "close_time": 1775116799999, "quote_volume": 3170023.71469, "trades": 12525, "taker_buy_base": 2407.616, "taker_buy_quote": 1421000.78997 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 591.75, "high": 591.75, "low": 577.0, "close": 581.13, "volume": 8170.329, "close_time": 1775131199999, "quote_volume": 4760850.65828, "trades": 17453, "taker_buy_base": 2968.713, "taker_buy_quote": 1732194.19146 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 581.13, "high": 581.29, "low": 570.22, "close": 574.04, "volume": 12951.588, "close_time": 1775145599999, "quote_volume": 7449370.17309, "trades": 25311, "taker_buy_base": 6410.316, "taker_buy_quote": 3685536.22141 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 574.02, "high": 583.65, "low": 573.7, "close": 583.39, "volume": 11255.462, "close_time": 1775159999999, "quote_volume": 6507398.13472, "trades": 13928, "taker_buy_base": 7592.446, "taker_buy_quote": 4388262.34277 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 583.4, "high": 584.83, "low": 581.34, "close": 583.43, "volume": 2589.084, "close_time": 1775174399999, "quote_volume": 1510544.78508, "trades": 5675, "taker_buy_base": 1294.801, "taker_buy_quote": 755482.22389 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 583.46, "high": 587.06, "low": 581.81, "close": 585.82, "volume": 2646.516, "close_time": 1775188799999, "quote_volume": 1546671.85313, "trades": 6361, "taker_buy_base": 1226.707, "taker_buy_quote": 716822.35471 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 585.82, "high": 589.0, "low": 584.91, "close": 586.4, "volume": 2517.782, "close_time": 1775203199999, "quote_volume": 1476922.58934, "trades": 6629, "taker_buy_base": 1354.192, "taker_buy_quote": 794358.55606 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 586.5, "high": 588.29, "low": 583.18, "close": 587.33, "volume": 2638.696, "close_time": 1775217599999, "quote_volume": 1545262.38839, "trades": 6780, "taker_buy_base": 1371.237, "taker_buy_quote": 803031.46102 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 587.31, "high": 590.27, "low": 584.09, "close": 587.05, "volume": 3222.476, "close_time": 1775231999999, "quote_volume": 1890540.86456, "trades": 8160, "taker_buy_base": 1650.581, "taker_buy_quote": 968368.6603 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 587.06, "high": 589.21, "low": 586.63, "close": 588.57, "volume": 1258.011, "close_time": 1775246399999, "quote_volume": 739644.34614, "trades": 4860, "taker_buy_base": 638.869, "taker_buy_quote": 375655.11446 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 588.58, "high": 589.19, "low": 586.89, "close": 588.2, "volume": 1112.886, "close_time": 1775260799999, "quote_volume": 654559.77254, "trades": 4250, "taker_buy_base": 557.868, "taker_buy_quote": 328147.41244 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 588.24, "high": 589.22, "low": 587.21, "close": 589.04, "volume": 1165.982, "close_time": 1775275199999, "quote_volume": 685639.98025, "trades": 3877, "taker_buy_base": 637.272, "taker_buy_quote": 374733.06286 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 589.05, "high": 592.09, "low": 588.36, "close": 589.88, "volume": 1852.848, "close_time": 1775289599999, "quote_volume": 1093774.56538, "trades": 5469, "taker_buy_base": 916.803, "taker_buy_quote": 541183.27217 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 589.99, "high": 591.67, "low": 589.01, "close": 589.5, "volume": 2690.398, "close_time": 1775303999999, "quote_volume": 1587058.18927, "trades": 7129, "taker_buy_base": 1551.228, "taker_buy_quote": 915071.63431 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 589.49, "high": 591.84, "low": 587.98, "close": 591.07, "volume": 2456.177, "close_time": 1775318399999, "quote_volume": 1449295.92434, "trades": 6431, "taker_buy_base": 1515.138, "taker_buy_quote": 894168.62556 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 591.07, "high": 596.58, "low": 590.45, "close": 593.4, "volume": 2786.368, "close_time": 1775332799999, "quote_volume": 1653684.95116, "trades": 7609, "taker_buy_base": 1629.517, "taker_buy_quote": 967302.13755 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 593.39, "high": 595.19, "low": 592.59, "close": 593.3, "volume": 877.79, "close_time": 1775347199999, "quote_volume": 521237.24607, "trades": 3713, "taker_buy_base": 462.223, "taker_buy_quote": 274474.32284 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 593.37, "high": 594.07, "low": 591.05, "close": 593.4, "volume": 1131.651, "close_time": 1775361599999, "quote_volume": 670769.71051, "trades": 4111, "taker_buy_base": 532.581, "taker_buy_quote": 315727.37041 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 593.36, "high": 593.98, "low": 587.7, "close": 590.35, "volume": 2695.913, "close_time": 1775375999999, "quote_volume": 1593367.23925, "trades": 6194, "taker_buy_base": 935.153, "taker_buy_quote": 552844.35917 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 590.3, "high": 594.91, "low": 590.03, "close": 593.8, "volume": 1142.863, "close_time": 1775390399999, "quote_volume": 677696.00006, "trades": 4957, "taker_buy_base": 567.58, "taker_buy_quote": 336567.98287 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 593.8, "high": 596.39, "low": 587.11, "close": 593.03, "volume": 3471.113, "close_time": 1775404799999, "quote_volume": 2051194.82697, "trades": 8615, "taker_buy_base": 1998.968, "taker_buy_quote": 1180832.70108 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 593.15, "high": 593.61, "low": 591.46, "close": 592.39, "volume": 3601.483, "close_time": 1775419199999, "quote_volume": 2133824.92547, "trades": 5092, "taker_buy_base": 1863.776, "taker_buy_quote": 1104911.17521 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 592.39, "high": 603.9, "low": 590.43, "close": 601.38, "volume": 5833.616, "close_time": 1775433599999, "quote_volume": 3476465.47718, "trades": 10425, "taker_buy_base": 2833.508, "taker_buy_quote": 1691254.9318 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 601.42, "high": 607.51, "low": 600.0, "close": 600.53, "volume": 3971.888, "close_time": 1775447999999, "quote_volume": 2397179.05661, "trades": 9641, "taker_buy_base": 2046.104, "taker_buy_quote": 1234989.98146 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 600.58, "high": 604.35, "low": 598.59, "close": 603.67, "volume": 3177.727, "close_time": 1775462399999, "quote_volume": 1911203.06495, "trades": 6649, "taker_buy_base": 1763.563, "taker_buy_quote": 1060527.76854 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 603.68, "high": 610.29, "low": 603.68, "close": 605.39, "volume": 3671.006, "close_time": 1775476799999, "quote_volume": 2226515.03145, "trades": 8199, "taker_buy_base": 2013.891, "taker_buy_quote": 1221207.48334 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 605.49, "high": 608.81, "low": 604.1, "close": 608.45, "volume": 4523.779, "close_time": 1775491199999, "quote_volume": 2743077.88811, "trades": 8678, "taker_buy_base": 2134.413, "taker_buy_quote": 1294617.16037 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 608.45, "high": 609.04, "low": 602.99, "close": 606.73, "volume": 2349.106, "close_time": 1775505599999, "quote_volume": 1423091.09303, "trades": 5618, "taker_buy_base": 1155.962, "taker_buy_quote": 700554.96386 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 606.77, "high": 608.12, "low": 596.09, "close": 600.19, "volume": 2594.391, "close_time": 1775519999999, "quote_volume": 1562513.86107, "trades": 5788, "taker_buy_base": 983.15, "taker_buy_quote": 592014.20398 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 599.96, "high": 601.45, "low": 596.45, "close": 599.18, "volume": 1839.198, "close_time": 1775534399999, "quote_volume": 1102144.18983, "trades": 4247, "taker_buy_base": 827.407, "taker_buy_quote": 495901.15239 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 599.08, "high": 601.95, "low": 596.81, "close": 599.27, "volume": 1747.288, "close_time": 1775548799999, "quote_volume": 1046524.13833, "trades": 4232, "taker_buy_base": 993.511, "taker_buy_quote": 595244.66646 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 599.2, "high": 606.52, "low": 596.35, "close": 597.11, "volume": 4157.789, "close_time": 1775563199999, "quote_volume": 2500655.01061, "trades": 9100, "taker_buy_base": 1925.752, "taker_buy_quote": 1158635.83947 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 597.1, "high": 600.0, "low": 592.22, "close": 598.46, "volume": 4698.698, "close_time": 1775577599999, "quote_volume": 2801739.05379, "trades": 9583, "taker_buy_base": 2374.262, "taker_buy_quote": 1415825.5336 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 598.48, "high": 608.93, "low": 598.48, "close": 608.36, "volume": 4368.033, "close_time": 1775591999999, "quote_volume": 2635836.65055, "trades": 9013, "taker_buy_base": 2796.434, "taker_buy_quote": 1687341.97028 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 608.47, "high": 624.91, "low": 607.17, "close": 619.99, "volume": 9381.757, "close_time": 1775606399999, "quote_volume": 5782710.56868, "trades": 16686, "taker_buy_base": 5095.861, "taker_buy_quote": 3138796.33976 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 620.0, "high": 621.49, "low": 612.83, "close": 613.24, "volume": 5096.758, "close_time": 1775620799999, "quote_volume": 3142271.20339, "trades": 8300, "taker_buy_base": 1949.719, "taker_buy_quote": 1202298.42939 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 613.29, "high": 617.25, "low": 612.02, "close": 613.21, "volume": 9580.232, "close_time": 1775635199999, "quote_volume": 5886916.85814, "trades": 8645, "taker_buy_base": 6486.725, "taker_buy_quote": 3985007.82425 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 613.32, "high": 614.49, "low": 610.87, "close": 612.82, "volume": 3822.868, "close_time": 1775649599999, "quote_volume": 2341847.20512, "trades": 6206, "taker_buy_base": 1533.814, "taker_buy_quote": 939736.1961 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 612.88, "high": 615.98, "low": 601.16, "close": 605.37, "volume": 9192.78, "close_time": 1775663999999, "quote_volume": 5601884.66002, "trades": 15649, "taker_buy_base": 3229.196, "taker_buy_quote": 1968800.34316 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 605.33, "high": 607.89, "low": 602.82, "close": 604.35, "volume": 2254.322, "close_time": 1775678399999, "quote_volume": 1364761.79972, "trades": 5869, "taker_buy_base": 958.925, "taker_buy_quote": 580651.10054 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 604.32, "high": 607.53, "low": 598.76, "close": 601.19, "volume": 2967.826, "close_time": 1775692799999, "quote_volume": 1787637.06742, "trades": 6615, "taker_buy_base": 975.911, "taker_buy_quote": 588549.70415 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 601.16, "high": 602.9, "low": 596.92, "close": 600.3, "volume": 1801.491, "close_time": 1775707199999, "quote_volume": 1081066.88955, "trades": 5338, "taker_buy_base": 888.129, "taker_buy_quote": 533285.49617 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 600.26, "high": 601.24, "low": 598.76, "close": 600.11, "volume": 1113.897, "close_time": 1775721599999, "quote_volume": 668379.95941, "trades": 4673, "taker_buy_base": 580.333, "taker_buy_quote": 348259.77234 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 600.11, "high": 603.29, "low": 599.36, "close": 602.56, "volume": 1695.697, "close_time": 1775735999999, "quote_volume": 1020031.55084, "trades": 4828, "taker_buy_base": 994.892, "taker_buy_quote": 598513.08099 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 602.56, "high": 607.44, "low": 598.4, "close": 606.03, "volume": 2528.091, "close_time": 1775750399999, "quote_volume": 1523621.32293, "trades": 7664, "taker_buy_base": 1195.489, "taker_buy_quote": 720981.48857 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 606.06, "high": 609.53, "low": 603.71, "close": 608.76, "volume": 2487.513, "close_time": 1775764799999, "quote_volume": 1509894.64212, "trades": 7148, "taker_buy_base": 1377.631, "taker_buy_quote": 836554.36453 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 608.64, "high": 612.3, "low": 601.81, "close": 603.07, "volume": 3117.1, "close_time": 1775779199999, "quote_volume": 1891970.13811, "trades": 8214, "taker_buy_base": 1346.82, "taker_buy_quote": 818387.55783 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 603.01, "high": 605.52, "low": 599.86, "close": 601.19, "volume": 1658.968, "close_time": 1775793599999, "quote_volume": 999521.12631, "trades": 5364, "taker_buy_base": 741.046, "taker_buy_quote": 446640.7715 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 601.19, "high": 602.76, "low": 599.21, "close": 599.39, "volume": 1237.166, "close_time": 1775807999999, "quote_volume": 743576.77578, "trades": 4064, "taker_buy_base": 640.844, "taker_buy_quote": 385239.68779 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 599.41, "high": 603.55, "low": 597.57, "close": 602.61, "volume": 3924.082, "close_time": 1775822399999, "quote_volume": 2355745.85763, "trades": 5963, "taker_buy_base": 1227.184, "taker_buy_quote": 737472.67626 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 602.63, "high": 609.25, "low": 601.2, "close": 603.52, "volume": 3853.745, "close_time": 1775836799999, "quote_volume": 2330312.46936, "trades": 9597, "taker_buy_base": 1908.864, "taker_buy_quote": 1154496.21445 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 603.66, "high": 610.24, "low": 603.5, "close": 609.84, "volume": 1531.935, "close_time": 1775851199999, "quote_volume": 930443.67544, "trades": 4625, "taker_buy_base": 868.154, "taker_buy_quote": 527494.46053 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 609.8, "high": 610.53, "low": 605.64, "close": 605.85, "volume": 1231.14, "close_time": 1775865599999, "quote_volume": 748588.41129, "trades": 3634, "taker_buy_base": 572.264, "taker_buy_quote": 348165.53123 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 605.84, "high": 607.91, "low": 603.62, "close": 606.98, "volume": 1344.826, "close_time": 1775879999999, "quote_volume": 814484.21105, "trades": 3618, "taker_buy_base": 524.99, "taker_buy_quote": 318047.58334 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 606.96, "high": 607.86, "low": 604.65, "close": 606.31, "volume": 736.91, "close_time": 1775894399999, "quote_volume": 446667.59131, "trades": 2668, "taker_buy_base": 306.222, "taker_buy_quote": 185594.28814 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 606.32, "high": 607.55, "low": 604.65, "close": 605.7, "volume": 1538.49, "close_time": 1775908799999, "quote_volume": 932499.6345, "trades": 3914, "taker_buy_base": 744.882, "taker_buy_quote": 451520.87045 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 605.65, "high": 607.12, "low": 604.0, "close": 604.93, "volume": 531.672, "close_time": 1775923199999, "quote_volume": 321865.18372, "trades": 1799, "taker_buy_base": 244.792, "taker_buy_quote": 148213.95023 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 606.01, "high": 607.26, "low": 605.94, "close": 606.8, "volume": 109.619, "close_time": 1775937599999, "quote_volume": 66503.22664, "trades": 475, "taker_buy_base": 65.853, "taker_buy_quote": 39948.56941 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 604.6, "high": 631.8, "low": 553.0, "close": 596.0, "volume": 14866.256, "close_time": 1712966399999, "quote_volume": 9016325.4818, "trades": 19242, "taker_buy_base": 8212.815, "taker_buy_quote": 4997713.6778 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 595.7, "high": 600.4, "low": 506.8, "close": 553.7, "volume": 18277.178, "close_time": 1713052799999, "quote_volume": 10108069.888, "trades": 18285, "taker_buy_base": 10534.82, "taker_buy_quote": 5793925.6899 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 553.2, "high": 571.5, "low": 536.7, "close": 567.0, "volume": 6739.09, "close_time": 1713139199999, "quote_volume": 3717280.9208, "trades": 5924, "taker_buy_base": 2886.862, "taker_buy_quote": 1594474.9968 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 566.7, "high": 585.9, "low": 545.2, "close": 552.8, "volume": 4083.427, "close_time": 1713225599999, "quote_volume": 2318973.4867, "trades": 6738, "taker_buy_base": 1907.081, "taker_buy_quote": 1081451.565 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 552.9, "high": 554.5, "low": 523.2, "close": 538.2, "volume": 3260.959, "close_time": 1713311999999, "quote_volume": 1761193.7489, "trades": 5013, "taker_buy_base": 1705.659, "taker_buy_quote": 919908.5365 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 537.8, "high": 548.0, "low": 512.9, "close": 534.1, "volume": 4233.45, "close_time": 1713398399999, "quote_volume": 2275391.363, "trades": 6710, "taker_buy_base": 1406.459, "taker_buy_quote": 753913.2436 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 533.9, "high": 555.3, "low": 527.1, "close": 552.3, "volume": 4680.971, "close_time": 1713484799999, "quote_volume": 2558160.5549, "trades": 7826, "taker_buy_base": 3314.901, "taker_buy_quote": 1812012.6132 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 552.4, "high": 564.6, "low": 524.3, "close": 554.3, "volume": 2484.664, "close_time": 1713571199999, "quote_volume": 1367803.9891, "trades": 5669, "taker_buy_base": 1416.955, "taker_buy_quote": 780235.3264 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 554.5, "high": 574.3, "low": 549.0, "close": 571.1, "volume": 1203.211, "close_time": 1713657599999, "quote_volume": 677694.5618, "trades": 3901, "taker_buy_base": 706.331, "taker_buy_quote": 398316.5484 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 571.1, "high": 582.5, "low": 566.5, "close": 579.8, "volume": 1416.662, "close_time": 1713743999999, "quote_volume": 816513.3893, "trades": 3425, "taker_buy_base": 804.373, "taker_buy_quote": 463345.3672 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 579.9, "high": 608.8, "low": 578.4, "close": 604.8, "volume": 3727.77, "close_time": 1713830399999, "quote_volume": 2235785.88, "trades": 7727, "taker_buy_base": 1492.892, "taker_buy_quote": 892990.6883 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 605.3, "high": 618.9, "low": 599.2, "close": 606.1, "volume": 5724.051, "close_time": 1713916799999, "quote_volume": 3475685.4528, "trades": 9566, "taker_buy_base": 2857.533, "taker_buy_quote": 1737333.9459 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 606.1, "high": 618.3, "low": 592.4, "close": 608.2, "volume": 6077.406, "close_time": 1714003199999, "quote_volume": 3685524.9697, "trades": 9149, "taker_buy_base": 3904.066, "taker_buy_quote": 2365032.7396 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 608.4, "high": 617.7, "low": 601.0, "close": 613.0, "volume": 3705.473, "close_time": 1714089599999, "quote_volume": 2256401.8105, "trades": 7489, "taker_buy_base": 2168.322, "taker_buy_quote": 1320583.1372 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 614.0, "high": 618.0, "low": 597.1, "close": 597.7, "volume": 2910.816, "close_time": 1714175999999, "quote_volume": 1765623.0126, "trades": 6288, "taker_buy_base": 1463.558, "taker_buy_quote": 888116.8905 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 597.7, "high": 599.4, "low": 583.4, "close": 595.7, "volume": 1663.534, "close_time": 1714262399999, "quote_volume": 984394.5639, "trades": 4501, "taker_buy_base": 820.447, "taker_buy_quote": 485811.1344 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 595.9, "high": 608.0, "low": 595.9, "close": 600.2, "volume": 1933.3, "close_time": 1714348799999, "quote_volume": 1166013.4521, "trades": 4678, "taker_buy_base": 1013.875, "taker_buy_quote": 611640.36 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 599.7, "high": 602.6, "low": 580.3, "close": 592.5, "volume": 3062.478, "close_time": 1714435199999, "quote_volume": 1799837.4322, "trades": 6436, "taker_buy_base": 1477.681, "taker_buy_quote": 869871.8045 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 592.7, "high": 604.1, "low": 555.5, "close": 577.8, "volume": 5041.016, "close_time": 1714521599999, "quote_volume": 2914167.1463, "trades": 10800, "taker_buy_base": 2949.561, "taker_buy_quote": 1704438.1203 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 577.3, "high": 579.7, "low": 536.4, "close": 560.9, "volume": 3675.696, "close_time": 1714607999999, "quote_volume": 2036886.335, "trades": 7429, "taker_buy_base": 1917.344, "taker_buy_quote": 1063125.0525 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 561.0, "high": 565.7, "low": 539.2, "close": 560.3, "volume": 2449.756, "close_time": 1714694399999, "quote_volume": 1359022.7152, "trades": 5657, "taker_buy_base": 1272.082, "taker_buy_quote": 705843.505 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 560.5, "high": 590.2, "low": 559.2, "close": 587.2, "volume": 2718.275, "close_time": 1714780799999, "quote_volume": 1551197.5057, "trades": 5859, "taker_buy_base": 1460.404, "taker_buy_quote": 833527.4605 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 588.3, "high": 598.4, "low": 582.8, "close": 585.5, "volume": 1836.035, "close_time": 1714867199999, "quote_volume": 1080189.7314, "trades": 4866, "taker_buy_base": 965.401, "taker_buy_quote": 568495.2424 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 585.8, "high": 595.1, "low": 578.8, "close": 592.2, "volume": 1333.537, "close_time": 1714953599999, "quote_volume": 783198.3324, "trades": 3309, "taker_buy_base": 794.866, "taker_buy_quote": 466674.478 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 592.4, "high": 602.7, "low": 582.8, "close": 588.1, "volume": 2276.962, "close_time": 1715039999999, "quote_volume": 1347720.5196, "trades": 5230, "taker_buy_base": 1308.461, "taker_buy_quote": 774651.8007 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 588.8, "high": 600.6, "low": 576.2, "close": 576.6, "volume": 2956.576, "close_time": 1715126399999, "quote_volume": 1742319.8727, "trades": 5992, "taker_buy_base": 1628.824, "taker_buy_quote": 959400.5699 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 576.4, "high": 589.8, "low": 574.6, "close": 588.3, "volume": 2660.071, "close_time": 1715212799999, "quote_volume": 1554795.2384, "trades": 6159, "taker_buy_base": 1615.301, "taker_buy_quote": 943965.7735 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 587.8, "high": 607.2, "low": 586.3, "close": 595.9, "volume": 4566.287, "close_time": 1715299199999, "quote_volume": 2725895.1052, "trades": 8935, "taker_buy_base": 2316.926, "taker_buy_quote": 1383560.2189 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 596.7, "high": 596.9, "low": 581.8, "close": 585.5, "volume": 2205.201, "close_time": 1715385599999, "quote_volume": 1301409.7541, "trades": 6138, "taker_buy_base": 1151.368, "taker_buy_quote": 679699.708 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 585.4, "high": 594.3, "low": 581.2, "close": 591.9, "volume": 2097.478, "close_time": 1715471999999, "quote_volume": 1232098.5748, "trades": 4363, "taker_buy_base": 998.993, "taker_buy_quote": 586733.8557 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 592.3, "high": 599.3, "low": 587.2, "close": 594.7, "volume": 2513.944, "close_time": 1715558399999, "quote_volume": 1491820.5447, "trades": 6660, "taker_buy_base": 1039.95, "taker_buy_quote": 618001.7257 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 594.7, "high": 597.9, "low": 585.0, "close": 591.7, "volume": 2463.691, "close_time": 1715644799999, "quote_volume": 1460480.9157, "trades": 9470, "taker_buy_base": 1251.0, "taker_buy_quote": 741320.6645 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 591.5, "high": 592.9, "low": 561.3, "close": 566.9, "volume": 3592.857, "close_time": 1715731199999, "quote_volume": 2063152.6855, "trades": 10182, "taker_buy_base": 1628.674, "taker_buy_quote": 934320.2778 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 566.6, "high": 587.6, "low": 560.9, "close": 581.5, "volume": 3825.29, "close_time": 1715817599999, "quote_volume": 2204496.4157, "trades": 11166, "taker_buy_base": 1904.539, "taker_buy_quote": 1098925.0767 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 581.3, "high": 586.7, "low": 565.4, "close": 569.2, "volume": 3075.46, "close_time": 1715903999999, "quote_volume": 1775493.5027, "trades": 8586, "taker_buy_base": 1212.195, "taker_buy_quote": 699893.3106 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 569.1, "high": 584.6, "low": 568.9, "close": 581.1, "volume": 2362.148, "close_time": 1715990399999, "quote_volume": 1363829.2347, "trades": 7317, "taker_buy_base": 1199.138, "taker_buy_quote": 691650.2792 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 581.0, "high": 582.0, "low": 574.5, "close": 580.5, "volume": 1514.482, "close_time": 1716076799999, "quote_volume": 877196.4669, "trades": 3178, "taker_buy_base": 870.631, "taker_buy_quote": 504422.2348 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 580.4, "high": 581.7, "low": 571.4, "close": 574.6, "volume": 1042.942, "close_time": 1716163199999, "quote_volume": 601879.2194, "trades": 3406, "taker_buy_base": 573.655, "taker_buy_quote": 330972.185 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 574.4, "high": 602.4, "low": 568.8, "close": 599.9, "volume": 5746.337, "close_time": 1716249599999, "quote_volume": 3349161.9028, "trades": 15686, "taker_buy_base": 2624.958, "taker_buy_quote": 1538844.0736 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 599.8, "high": 631.4, "low": 593.4, "close": 618.4, "volume": 13913.383, "close_time": 1716335999999, "quote_volume": 8532657.5686, "trades": 25872, "taker_buy_base": 8067.656, "taker_buy_quote": 4941968.7618 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 618.6, "high": 625.5, "low": 610.1, "close": 614.2, "volume": 4002.567, "close_time": 1716422399999, "quote_volume": 2473274.1312, "trades": 8219, "taker_buy_base": 1817.294, "taker_buy_quote": 1123746.5225 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 614.9, "high": 616.6, "low": 579.1, "close": 598.9, "volume": 5099.857, "close_time": 1716508799999, "quote_volume": 3062910.1751, "trades": 11765, "taker_buy_base": 2272.358, "taker_buy_quote": 1365411.4913 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 599.0, "high": 604.9, "low": 588.3, "close": 600.1, "volume": 2655.431, "close_time": 1716595199999, "quote_volume": 1585704.5759, "trades": 6003, "taker_buy_base": 1406.535, "taker_buy_quote": 840924.526 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 600.0, "high": 608.0, "low": 599.3, "close": 602.3, "volume": 1304.42, "close_time": 1716681599999, "quote_volume": 787303.1499, "trades": 4112, "taker_buy_base": 537.815, "taker_buy_quote": 324213.5703 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 602.1, "high": 605.1, "low": 597.6, "close": 599.9, "volume": 678.172, "close_time": 1716767999999, "quote_volume": 407834.1419, "trades": 2741, "taker_buy_base": 345.52, "taker_buy_quote": 207824.123 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 599.7, "high": 613.8, "low": 599.5, "close": 603.5, "volume": 1649.0, "close_time": 1716854399999, "quote_volume": 1000327.6922, "trades": 5903, "taker_buy_base": 677.857, "taker_buy_quote": 410433.2916 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 602.8, "high": 605.3, "low": 593.4, "close": 601.1, "volume": 1551.172, "close_time": 1716940799999, "quote_volume": 929718.2018, "trades": 5500, "taker_buy_base": 922.696, "taker_buy_quote": 553056.5167 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 601.3, "high": 602.9, "low": 592.7, "close": 594.9, "volume": 1083.162, "close_time": 1717027199999, "quote_volume": 647491.2309, "trades": 4687, "taker_buy_base": 512.625, "taker_buy_quote": 306284.3242 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 594.9, "high": 602.0, "low": 586.3, "close": 595.1, "volume": 1483.061, "close_time": 1717113599999, "quote_volume": 881820.3314, "trades": 6681, "taker_buy_base": 780.667, "taker_buy_quote": 464718.593 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 595.0, "high": 598.5, "low": 581.0, "close": 593.2, "volume": 1211.472, "close_time": 1717199999999, "quote_volume": 717850.9238, "trades": 4756, "taker_buy_base": 498.693, "taker_buy_quote": 295705.2641 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 593.4, "high": 607.7, "low": 592.6, "close": 601.3, "volume": 961.422, "close_time": 1717286399999, "quote_volume": 576184.7522, "trades": 3429, "taker_buy_base": 462.09, "taker_buy_quote": 276669.9797 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 601.5, "high": 605.3, "low": 595.6, "close": 602.6, "volume": 883.415, "close_time": 1717372799999, "quote_volume": 530693.4692, "trades": 3271, "taker_buy_base": 407.256, "taker_buy_quote": 244521.9455 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 602.8, "high": 637.9, "low": 601.0, "close": 626.2, "volume": 6340.326, "close_time": 1717459199999, "quote_volume": 3965547.4123, "trades": 13812, "taker_buy_base": 3097.449, "taker_buy_quote": 1933657.9496 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 626.3, "high": 688.1, "low": 624.4, "close": 686.5, "volume": 8173.136, "close_time": 1717545599999, "quote_volume": 5345145.1716, "trades": 17404, "taker_buy_base": 3806.424, "taker_buy_quote": 2485609.6055 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 685.7, "high": 716.3, "low": 684.6, "close": 699.0, "volume": 10005.936, "close_time": 1717631999999, "quote_volume": 6998705.3424, "trades": 21373, "taker_buy_base": 5360.767, "taker_buy_quote": 3747211.4481 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 698.8, "high": 721.7, "low": 692.3, "close": 710.8, "volume": 7850.551, "close_time": 1717718399999, "quote_volume": 5535065.3294, "trades": 14849, "taker_buy_base": 4168.686, "taker_buy_quote": 2942928.436 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 710.8, "high": 725.0, "low": 644.6, "close": 683.8, "volume": 7932.08, "close_time": 1717804799999, "quote_volume": 5479829.1384, "trades": 17000, "taker_buy_base": 3445.35, "taker_buy_quote": 2385332.5778 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 683.7, "high": 699.2, "low": 677.9, "close": 682.6, "volume": 2139.375, "close_time": 1717891199999, "quote_volume": 1469139.1059, "trades": 7488, "taker_buy_base": 1426.387, "taker_buy_quote": 980724.6465 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 682.5, "high": 684.8, "low": 670.2, "close": 673.0, "volume": 1391.838, "close_time": 1717977599999, "quote_volume": 942110.6276, "trades": 4896, "taker_buy_base": 631.689, "taker_buy_quote": 427808.856 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 672.9, "high": 674.6, "low": 613.0, "close": 624.7, "volume": 10507.803, "close_time": 1718063999999, "quote_volume": 6696415.1578, "trades": 24088, "taker_buy_base": 4861.447, "taker_buy_quote": 3099370.1604 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 624.4, "high": 628.6, "low": 595.5, "close": 602.3, "volume": 9290.805, "close_time": 1718150399999, "quote_volume": 5697869.9589, "trades": 25997, "taker_buy_base": 5063.519, "taker_buy_quote": 3106613.7388 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 602.4, "high": 635.1, "low": 591.2, "close": 619.3, "volume": 5781.263, "close_time": 1718236799999, "quote_volume": 3576240.2317, "trades": 15971, "taker_buy_base": 2754.296, "taker_buy_quote": 1700195.8864 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 618.9, "high": 619.6, "low": 595.5, "close": 599.8, "volume": 6423.887, "close_time": 1718323199999, "quote_volume": 3880663.941, "trades": 19315, "taker_buy_base": 2488.147, "taker_buy_quote": 1505118.1504 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 599.7, "high": 611.9, "low": 590.0, "close": 602.9, "volume": 3554.586, "close_time": 1718409599999, "quote_volume": 2133962.7996, "trades": 15105, "taker_buy_base": 1959.139, "taker_buy_quote": 1176486.9928 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 602.8, "high": 609.1, "low": 601.1, "close": 607.6, "volume": 2303.591, "close_time": 1718495999999, "quote_volume": 1397422.4433, "trades": 7586, "taker_buy_base": 680.843, "taker_buy_quote": 412834.818 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 607.5, "high": 611.3, "low": 600.9, "close": 610.3, "volume": 1123.378, "close_time": 1718582399999, "quote_volume": 682096.3604, "trades": 4501, "taker_buy_base": 522.824, "taker_buy_quote": 317387.5938 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 610.4, "high": 612.1, "low": 591.1, "close": 604.2, "volume": 3341.939, "close_time": 1718668799999, "quote_volume": 2011593.8028, "trades": 9633, "taker_buy_base": 1721.971, "taker_buy_quote": 1036391.0567 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 604.1, "high": 604.6, "low": 572.2, "close": 588.3, "volume": 6842.978, "close_time": 1718755199999, "quote_volume": 4014982.1421, "trades": 26082, "taker_buy_base": 3491.344, "taker_buy_quote": 2049534.7239 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 588.2, "high": 610.7, "low": 586.7, "close": 599.0, "volume": 4318.207, "close_time": 1718841599999, "quote_volume": 2582357.8936, "trades": 11800, "taker_buy_base": 1958.754, "taker_buy_quote": 1171460.5094 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 598.5, "high": 607.7, "low": 584.5, "close": 587.3, "volume": 3803.176, "close_time": 1718927999999, "quote_volume": 2268155.8016, "trades": 12263, "taker_buy_base": 1970.25, "taker_buy_quote": 1176368.3319 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 587.3, "high": 588.8, "low": 575.9, "close": 586.0, "volume": 2436.354, "close_time": 1719014399999, "quote_volume": 1420150.7988, "trades": 9458, "taker_buy_base": 1157.023, "taker_buy_quote": 674222.1522 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 586.3, "high": 591.1, "low": 580.8, "close": 590.7, "volume": 1667.047, "close_time": 1719100799999, "quote_volume": 977349.4663, "trades": 6456, "taker_buy_base": 593.529, "taker_buy_quote": 348196.3305 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 590.8, "high": 593.1, "low": 575.8, "close": 577.0, "volume": 1752.044, "close_time": 1719187199999, "quote_volume": 1025427.0932, "trades": 7828, "taker_buy_base": 885.368, "taker_buy_quote": 518351.9822 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 577.0, "high": 581.3, "low": 550.8, "close": 567.7, "volume": 4798.608, "close_time": 1719273599999, "quote_volume": 2712617.4092, "trades": 19765, "taker_buy_base": 2170.462, "taker_buy_quote": 1229751.9857 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 568.0, "high": 579.8, "low": 566.3, "close": 578.0, "volume": 2219.85, "close_time": 1719359999999, "quote_volume": 1274502.8199, "trades": 11095, "taker_buy_base": 1187.727, "taker_buy_quote": 682025.1244 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 578.2, "high": 584.3, "low": 567.4, "close": 572.4, "volume": 2237.505, "close_time": 1719446399999, "quote_volume": 1286441.8882, "trades": 10680, "taker_buy_base": 1234.932, "taker_buy_quote": 709615.6704 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 572.8, "high": 584.0, "low": 566.1, "close": 581.2, "volume": 2238.096, "close_time": 1719532799999, "quote_volume": 1286344.7406, "trades": 10290, "taker_buy_base": 1269.7, "taker_buy_quote": 729924.6187 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 581.1, "high": 584.7, "low": 564.7, "close": 566.5, "volume": 2649.09, "close_time": 1719619199999, "quote_volume": 1520326.5718, "trades": 9448, "taker_buy_base": 1283.604, "taker_buy_quote": 736521.477 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 566.4, "high": 573.4, "low": 566.0, "close": 569.4, "volume": 1298.713, "close_time": 1719705599999, "quote_volume": 740153.6643, "trades": 6517, "taker_buy_base": 793.551, "taker_buy_quote": 452252.879 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 569.2, "high": 584.3, "low": 567.5, "close": 581.4, "volume": 1710.515, "close_time": 1719791999999, "quote_volume": 986936.9756, "trades": 7798, "taker_buy_base": 1071.996, "taker_buy_quote": 618334.2623 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 581.7, "high": 587.5, "low": 575.2, "close": 576.4, "volume": 2351.622, "close_time": 1719878399999, "quote_volume": 1365900.2761, "trades": 10658, "taker_buy_base": 1245.907, "taker_buy_quote": 724159.3719 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 576.4, "high": 581.2, "low": 571.9, "close": 579.1, "volume": 4028.013, "close_time": 1719964799999, "quote_volume": 2322453.7099, "trades": 12946, "taker_buy_base": 2072.561, "taker_buy_quote": 1195179.2952 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 579.2, "high": 580.2, "low": 549.7, "close": 556.0, "volume": 4892.556, "close_time": 1720051199999, "quote_volume": 2744688.5775, "trades": 27334, "taker_buy_base": 2251.927, "taker_buy_quote": 1261778.5594 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 556.2, "high": 557.4, "low": 511.3, "close": 513.0, "volume": 9638.271, "close_time": 1720137599999, "quote_volume": 5105814.7863, "trades": 36059, "taker_buy_base": 4841.941, "taker_buy_quote": 2567034.6115 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 513.3, "high": 515.8, "low": 454.2, "close": 497.6, "volume": 22159.688, "close_time": 1720223999999, "quote_volume": 10685012.341, "trades": 53118, "taker_buy_base": 10227.333, "taker_buy_quote": 4909915.9232 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 497.9, "high": 530.9, "low": 496.2, "close": 526.2, "volume": 4559.679, "close_time": 1720310399999, "quote_volume": 2344895.1667, "trades": 14851, "taker_buy_base": 2193.107, "taker_buy_quote": 1128162.3925 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 526.1, "high": 526.7, "low": 488.6, "close": 490.6, "volume": 4487.364, "close_time": 1720396799999, "quote_volume": 2275229.4685, "trades": 15113, "taker_buy_base": 2310.516, "taker_buy_quote": 1171125.2083 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 490.6, "high": 524.0, "low": 469.0, "close": 510.5, "volume": 11938.523, "close_time": 1720483199999, "quote_volume": 5936606.9441, "trades": 40141, "taker_buy_base": 6290.159, "taker_buy_quote": 3107564.0815 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 510.5, "high": 521.0, "low": 506.5, "close": 516.7, "volume": 2870.37, "close_time": 1720569599999, "quote_volume": 1479428.324, "trades": 14486, "taker_buy_base": 1593.846, "taker_buy_quote": 821778.9721 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 516.9, "high": 529.5, "low": 511.4, "close": 524.6, "volume": 3456.244, "close_time": 1720655999999, "quote_volume": 1809946.7659, "trades": 16421, "taker_buy_base": 1761.043, "taker_buy_quote": 922512.0221 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 524.4, "high": 545.4, "low": 520.0, "close": 524.8, "volume": 6385.775, "close_time": 1720742399999, "quote_volume": 3396192.9485, "trades": 30442, "taker_buy_base": 3238.005, "taker_buy_quote": 1720899.2268 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 525.1, "high": 537.6, "low": 517.1, "close": 533.8, "volume": 8513.899, "close_time": 1720828799999, "quote_volume": 4455602.1361, "trades": 28078, "taker_buy_base": 3960.736, "taker_buy_quote": 2074125.445 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 534.0, "high": 539.4, "low": 527.4, "close": 532.3, "volume": 2864.899, "close_time": 1720915199999, "quote_volume": 1528635.0462, "trades": 12407, "taker_buy_base": 1433.6, "taker_buy_quote": 765012.469 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 532.6, "high": 547.9, "low": 531.5, "close": 544.9, "volume": 3431.763, "close_time": 1721001599999, "quote_volume": 1846791.2592, "trades": 18234, "taker_buy_base": 1921.074, "taker_buy_quote": 1034670.3384 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 544.9, "high": 587.1, "low": 544.3, "close": 585.5, "volume": 9167.974, "close_time": 1721087999999, "quote_volume": 5197631.3141, "trades": 56800, "taker_buy_base": 5052.605, "taker_buy_quote": 2866581.566 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 585.6, "high": 587.7, "low": 555.0, "close": 576.6, "volume": 9012.791, "close_time": 1721174399999, "quote_volume": 5147972.3349, "trades": 49713, "taker_buy_base": 4548.273, "taker_buy_quote": 2597506.4865 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 576.6, "high": 584.4, "low": 564.6, "close": 568.9, "volume": 4645.39, "close_time": 1721260799999, "quote_volume": 2676987.7478, "trades": 35446, "taker_buy_base": 2165.423, "taker_buy_quote": 1248914.9687 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 568.9, "high": 579.5, "low": 561.7, "close": 571.8, "volume": 3936.997, "close_time": 1721347199999, "quote_volume": 2247414.9134, "trades": 21737, "taker_buy_base": 2124.199, "taker_buy_quote": 1213185.6927 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 571.9, "high": 598.9, "low": 565.0, "close": 593.6, "volume": 12230.394, "close_time": 1721433599999, "quote_volume": 7161075.0473, "trades": 62215, "taker_buy_base": 6402.084, "taker_buy_quote": 3746689.9944 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 593.8, "high": 598.4, "low": 587.2, "close": 593.3, "volume": 4325.505, "close_time": 1721519999999, "quote_volume": 2564843.7743, "trades": 13921, "taker_buy_base": 2255.517, "taker_buy_quote": 1337398.5769 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 593.3, "high": 603.8, "low": 582.1, "close": 602.4, "volume": 7232.768, "close_time": 1721606399999, "quote_volume": 4314657.0708, "trades": 15416, "taker_buy_base": 3605.711, "taker_buy_quote": 2152417.2955 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 602.5, "high": 605.6, "low": 582.1, "close": 587.5, "volume": 6698.599, "close_time": 1721692799999, "quote_volume": 3991515.8972, "trades": 22940, "taker_buy_base": 3134.489, "taker_buy_quote": 1870130.8793 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 587.5, "high": 593.5, "low": 576.9, "close": 582.0, "volume": 5998.262, "close_time": 1721779199999, "quote_volume": 3502988.6119, "trades": 16117, "taker_buy_base": 3038.892, "taker_buy_quote": 1776213.4744 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 582.1, "high": 589.0, "low": 570.4, "close": 574.5, "volume": 4385.718, "close_time": 1721865599999, "quote_volume": 2554889.1525, "trades": 15093, "taker_buy_base": 2154.27, "taker_buy_quote": 1255899.0034 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 574.8, "high": 577.8, "low": 553.1, "close": 570.6, "volume": 7795.923, "close_time": 1721951999999, "quote_volume": 4394737.2917, "trades": 31635, "taker_buy_base": 3903.509, "taker_buy_quote": 2200566.8225 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 570.7, "high": 582.7, "low": 570.1, "close": 581.0, "volume": 3791.438, "close_time": 1722038399999, "quote_volume": 2191565.5539, "trades": 9335, "taker_buy_base": 2056.124, "taker_buy_quote": 1188706.3688 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 581.3, "high": 593.0, "low": 572.9, "close": 581.9, "volume": 5496.774, "close_time": 1722124799999, "quote_volume": 3208501.7492, "trades": 14838, "taker_buy_base": 2452.625, "taker_buy_quote": 1432410.4563 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 581.5, "high": 584.8, "low": 574.6, "close": 583.9, "volume": 1499.817, "close_time": 1722211199999, "quote_volume": 870602.1249, "trades": 5971, "taker_buy_base": 746.469, "taker_buy_quote": 433456.6376 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 584.0, "high": 597.0, "low": 571.9, "close": 574.3, "volume": 5135.436, "close_time": 1722297599999, "quote_volume": 3005238.8812, "trades": 19637, "taker_buy_base": 2601.436, "taker_buy_quote": 1524513.7029 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 574.1, "high": 588.1, "low": 566.7, "close": 588.1, "volume": 3206.616, "close_time": 1722383999999, "quote_volume": 1840768.1736, "trades": 13172, "taker_buy_base": 1473.128, "taker_buy_quote": 846478.0714 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 588.2, "high": 592.6, "low": 574.7, "close": 576.2, "volume": 3296.603, "close_time": 1722470399999, "quote_volume": 1924671.0847, "trades": 15917, "taker_buy_base": 1736.368, "taker_buy_quote": 1013338.8597 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 576.2, "high": 577.9, "low": 553.1, "close": 574.6, "volume": 6151.482, "close_time": 1722556799999, "quote_volume": 3480252.3149, "trades": 23937, "taker_buy_base": 2877.612, "taker_buy_quote": 1627045.0565 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 574.6, "high": 577.0, "low": 539.8, "close": 542.2, "volume": 5834.314, "close_time": 1722643199999, "quote_volume": 3258621.9745, "trades": 19158, "taker_buy_base": 2694.057, "taker_buy_quote": 1502711.8371 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 541.6, "high": 544.7, "low": 521.3, "close": 529.2, "volume": 5306.78, "close_time": 1722729599999, "quote_volume": 2823086.0729, "trades": 18325, "taker_buy_base": 2320.851, "taker_buy_quote": 1234665.7886 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 529.3, "high": 531.8, "low": 486.1, "close": 496.5, "volume": 9798.714, "close_time": 1722815999999, "quote_volume": 4944991.4209, "trades": 23069, "taker_buy_base": 4399.022, "taker_buy_quote": 2217398.2512 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 496.7, "high": 499.6, "low": 400.0, "close": 464.2, "volume": 55189.687, "close_time": 1722902399999, "quote_volume": 24331072.2108, "trades": 108487, "taker_buy_base": 23243.095, "taker_buy_quote": 10238255.5932 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 464.3, "high": 494.2, "low": 463.9, "close": 485.1, "volume": 11399.158, "close_time": 1722988799999, "quote_volume": 5522022.8469, "trades": 25332, "taker_buy_base": 5738.258, "taker_buy_quote": 2775520.3828 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 484.9, "high": 497.8, "low": 468.2, "close": 475.0, "volume": 6252.358, "close_time": 1723075199999, "quote_volume": 3021907.4173, "trades": 17112, "taker_buy_base": 3070.23, "taker_buy_quote": 1486425.444 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 475.0, "high": 521.7, "low": 467.9, "close": 517.3, "volume": 5822.115, "close_time": 1723161599999, "quote_volume": 2905581.8677, "trades": 15748, "taker_buy_base": 2902.417, "taker_buy_quote": 1453168.5717 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 517.1, "high": 518.3, "low": 499.0, "close": 509.0, "volume": 4784.689, "close_time": 1723247999999, "quote_volume": 2434358.7344, "trades": 11779, "taker_buy_base": 1914.194, "taker_buy_quote": 974158.838 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 508.6, "high": 525.4, "low": 507.4, "close": 523.2, "volume": 3371.865, "close_time": 1723334399999, "quote_volume": 1743480.0925, "trades": 7646, "taker_buy_base": 1910.41, "taker_buy_quote": 988253.4303 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 523.3, "high": 535.9, "low": 501.3, "close": 503.3, "volume": 4584.583, "close_time": 1723420799999, "quote_volume": 2391651.1791, "trades": 12574, "taker_buy_base": 2096.977, "taker_buy_quote": 1093387.6178 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 503.5, "high": 524.1, "low": 493.5, "close": 518.5, "volume": 5530.042, "close_time": 1723507199999, "quote_volume": 2830409.5149, "trades": 18248, "taker_buy_base": 2586.377, "taker_buy_quote": 1325780.9296 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 518.4, "high": 527.0, "low": 513.3, "close": 524.2, "volume": 5571.454, "close_time": 1723593599999, "quote_volume": 2900880.3995, "trades": 15979, "taker_buy_base": 2705.891, "taker_buy_quote": 1408953.4232 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 524.5, "high": 532.0, "low": 515.0, "close": 523.5, "volume": 7065.55, "close_time": 1723679999999, "quote_volume": 3711236.9217, "trades": 16251, "taker_buy_base": 3584.134, "taker_buy_quote": 1881688.7472 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 523.7, "high": 533.9, "low": 509.8, "close": 519.0, "volume": 6999.031, "close_time": 1723766399999, "quote_volume": 3646026.7981, "trades": 17493, "taker_buy_base": 3180.757, "taker_buy_quote": 1656993.9669 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 519.1, "high": 524.4, "low": 510.1, "close": 519.8, "volume": 4270.574, "close_time": 1723852799999, "quote_volume": 2216323.1133, "trades": 14630, "taker_buy_base": 2088.661, "taker_buy_quote": 1084279.6109 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 519.9, "high": 547.7, "low": 516.0, "close": 541.9, "volume": 4822.533, "close_time": 1723939199999, "quote_volume": 2569869.0419, "trades": 14414, "taker_buy_base": 2491.429, "taker_buy_quote": 1331364.2369 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 541.8, "high": 542.5, "low": 526.2, "close": 531.3, "volume": 3381.944, "close_time": 1724025599999, "quote_volume": 1815543.1363, "trades": 10218, "taker_buy_base": 1275.992, "taker_buy_quote": 685691.8929 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 531.1, "high": 560.9, "low": 529.3, "close": 558.8, "volume": 4841.354, "close_time": 1724111999999, "quote_volume": 2638016.0621, "trades": 14802, "taker_buy_base": 2326.349, "taker_buy_quote": 1266171.1987 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 558.7, "high": 574.8, "low": 558.4, "close": 569.5, "volume": 7393.225, "close_time": 1724198399999, "quote_volume": 4193462.7823, "trades": 23683, "taker_buy_base": 3529.518, "taker_buy_quote": 2003962.9693 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 569.6, "high": 575.3, "low": 546.4, "close": 570.1, "volume": 9965.62, "close_time": 1724284799999, "quote_volume": 5600595.152, "trades": 29631, "taker_buy_base": 4946.594, "taker_buy_quote": 2777062.8744 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 570.2, "high": 598.5, "low": 560.0, "close": 583.1, "volume": 11189.38, "close_time": 1724371199999, "quote_volume": 6496695.2271, "trades": 33453, "taker_buy_base": 6117.08, "taker_buy_quote": 3553048.9634 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 583.2, "high": 598.6, "low": 574.7, "close": 592.2, "volume": 14208.596, "close_time": 1724457599999, "quote_volume": 8302580.8516, "trades": 41788, "taker_buy_base": 6565.062, "taker_buy_quote": 3836494.787 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 592.2, "high": 592.8, "low": 575.4, "close": 580.9, "volume": 8658.116, "close_time": 1724543999999, "quote_volume": 5038539.653, "trades": 25327, "taker_buy_base": 4183.772, "taker_buy_quote": 2436060.7518 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 580.9, "high": 584.1, "low": 569.1, "close": 574.2, "volume": 7585.431, "close_time": 1724630399999, "quote_volume": 4372233.0222, "trades": 25419, "taker_buy_base": 3825.45, "taker_buy_quote": 2205770.4393 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 574.3, "high": 575.8, "low": 546.9, "close": 548.5, "volume": 12087.264, "close_time": 1724716799999, "quote_volume": 6788474.1084, "trades": 34385, "taker_buy_base": 6054.639, "taker_buy_quote": 3398463.1929 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 548.3, "high": 558.5, "low": 518.9, "close": 533.5, "volume": 12432.515, "close_time": 1724803199999, "quote_volume": 6796966.7789, "trades": 34647, "taker_buy_base": 5920.404, "taker_buy_quote": 3233847.615 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 533.4, "high": 546.7, "low": 522.6, "close": 537.0, "volume": 10687.981, "close_time": 1724889599999, "quote_volume": 5734835.023, "trades": 29636, "taker_buy_base": 5298.405, "taker_buy_quote": 2843240.9034 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 537.2, "high": 545.6, "low": 531.2, "close": 536.6, "volume": 8047.476, "close_time": 1724975999999, "quote_volume": 4348917.7694, "trades": 29883, "taker_buy_base": 3926.303, "taker_buy_quote": 2121234.6344 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 536.5, "high": 544.6, "low": 522.0, "close": 535.2, "volume": 10624.04, "close_time": 1725062399999, "quote_volume": 5667517.76, "trades": 43771, "taker_buy_base": 5740.703, "taker_buy_quote": 3063915.7675 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 535.2, "high": 541.3, "low": 531.2, "close": 532.9, "volume": 3943.852, "close_time": 1725148799999, "quote_volume": 2112051.2408, "trades": 7847, "taker_buy_base": 1658.585, "taker_buy_quote": 888713.5281 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 532.8, "high": 533.0, "low": 507.9, "close": 512.6, "volume": 7069.136, "close_time": 1725235199999, "quote_volume": 3667684.9739, "trades": 18364, "taker_buy_base": 3282.297, "taker_buy_quote": 1701982.7294 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 512.2, "high": 530.0, "low": 501.7, "close": 526.4, "volume": 9080.792, "close_time": 1725321599999, "quote_volume": 4698568.8934, "trades": 18300, "taker_buy_base": 4592.054, "taker_buy_quote": 2375677.5777 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 526.4, "high": 538.6, "low": 517.9, "close": 518.4, "volume": 7492.107, "close_time": 1725407999999, "quote_volume": 3969537.1471, "trades": 14105, "taker_buy_base": 3547.251, "taker_buy_quote": 1878760.498 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 518.7, "high": 523.5, "low": 496.0, "close": 507.8, "volume": 13572.333, "close_time": 1725494399999, "quote_volume": 6876932.7626, "trades": 22931, "taker_buy_base": 7109.634, "taker_buy_quote": 3598714.1653 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 507.4, "high": 512.7, "low": 496.7, "close": 502.1, "volume": 7077.532, "close_time": 1725580799999, "quote_volume": 3569131.382, "trades": 16958, "taker_buy_base": 3456.603, "taker_buy_quote": 1742642.4836 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 502.4, "high": 509.7, "low": 468.8, "close": 486.7, "volume": 14234.406, "close_time": 1725667199999, "quote_volume": 7012073.8066, "trades": 28573, "taker_buy_base": 6622.385, "taker_buy_quote": 3264200.7795 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 487.0, "high": 499.3, "low": 482.9, "close": 493.3, "volume": 5279.524, "close_time": 1725753599999, "quote_volume": 2598269.9309, "trades": 8907, "taker_buy_base": 2566.724, "taker_buy_quote": 1263136.6958 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 493.5, "high": 506.7, "low": 490.9, "close": 503.1, "volume": 5582.707, "close_time": 1725839999999, "quote_volume": 2787648.7345, "trades": 13446, "taker_buy_base": 2695.626, "taker_buy_quote": 1345607.0412 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 503.2, "high": 525.7, "low": 501.9, "close": 518.7, "volume": 10132.444, "close_time": 1725926399999, "quote_volume": 5187075.9575, "trades": 18610, "taker_buy_base": 5212.263, "taker_buy_quote": 2668215.6231 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 518.5, "high": 524.2, "low": 511.0, "close": 517.0, "volume": 7480.99, "close_time": 1726012799999, "quote_volume": 3880276.4981, "trades": 15547, "taker_buy_base": 4079.859, "taker_buy_quote": 2116617.3182 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 517.1, "high": 535.4, "low": 506.7, "close": 530.1, "volume": 10109.789, "close_time": 1726099199999, "quote_volume": 5271855.4007, "trades": 24088, "taker_buy_base": 4951.458, "taker_buy_quote": 2580635.8589 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 530.2, "high": 548.6, "low": 530.0, "close": 544.5, "volume": 12251.575, "close_time": 1726185599999, "quote_volume": 6641455.5285, "trades": 27426, "taker_buy_base": 6324.933, "taker_buy_quote": 3428732.7261 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 544.7, "high": 559.9, "low": 538.9, "close": 556.7, "volume": 11986.833, "close_time": 1726271999999, "quote_volume": 6581587.2109, "trades": 33753, "taker_buy_base": 6378.755, "taker_buy_quote": 3504970.7496 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 557.2, "high": 559.4, "low": 547.8, "close": 553.7, "volume": 3398.152, "close_time": 1726358399999, "quote_volume": 1879879.9377, "trades": 8740, "taker_buy_base": 1771.733, "taker_buy_quote": 980845.6982 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 553.5, "high": 561.9, "low": 547.7, "close": 553.4, "volume": 5528.436, "close_time": 1726444799999, "quote_volume": 3078002.6808, "trades": 14349, "taker_buy_base": 2721.832, "taker_buy_quote": 1516185.7086 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 553.3, "high": 555.1, "low": 527.1, "close": 533.6, "volume": 6293.931, "close_time": 1726531199999, "quote_volume": 3406048.9613, "trades": 12507, "taker_buy_base": 2923.474, "taker_buy_quote": 1582421.4727 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 533.6, "high": 552.7, "low": 529.2, "close": 546.3, "volume": 6845.572, "close_time": 1726617599999, "quote_volume": 3725656.0878, "trades": 13361, "taker_buy_base": 3444.705, "taker_buy_quote": 1875338.4854 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 546.1, "high": 559.8, "low": 537.0, "close": 559.7, "volume": 6255.983, "close_time": 1726703999999, "quote_volume": 3411097.4627, "trades": 15849, "taker_buy_base": 2880.916, "taker_buy_quote": 1571669.592 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 559.8, "high": 572.3, "low": 553.2, "close": 567.1, "volume": 9416.679, "close_time": 1726790399999, "quote_volume": 5301611.0728, "trades": 15761, "taker_buy_base": 4440.799, "taker_buy_quote": 2500185.7997 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 567.1, "high": 577.1, "low": 559.3, "close": 569.0, "volume": 7956.037, "close_time": 1726876799999, "quote_volume": 4527127.9742, "trades": 13778, "taker_buy_base": 3545.01, "taker_buy_quote": 2019903.455 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 569.2, "high": 590.1, "low": 566.7, "close": 588.8, "volume": 10967.456, "close_time": 1726963199999, "quote_volume": 6297986.5444, "trades": 11349, "taker_buy_base": 3010.7, "taker_buy_quote": 1747163.7381 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 588.7, "high": 598.0, "low": 576.6, "close": 588.5, "volume": 6468.806, "close_time": 1727049599999, "quote_volume": 3780719.5795, "trades": 12564, "taker_buy_base": 3206.8, "taker_buy_quote": 1874487.7759 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 588.6, "high": 616.0, "low": 583.3, "close": 604.4, "volume": 13614.166, "close_time": 1727135999999, "quote_volume": 8200847.7491, "trades": 23970, "taker_buy_base": 6399.369, "taker_buy_quote": 3856519.3323 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 604.8, "high": 613.3, "low": 599.0, "close": 606.0, "volume": 20966.0, "close_time": 1727222399999, "quote_volume": 12665926.1154, "trades": 83361, "taker_buy_base": 14694.158, "taker_buy_quote": 8870610.3665 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 605.9, "high": 608.3, "low": 584.2, "close": 587.4, "volume": 7467.858, "close_time": 1727308799999, "quote_volume": 4449094.3322, "trades": 22252, "taker_buy_base": 3414.041, "taker_buy_quote": 2035975.3634 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 587.7, "high": 609.2, "low": 580.9, "close": 596.5, "volume": 10650.229, "close_time": 1727395199999, "quote_volume": 6348810.916, "trades": 26245, "taker_buy_base": 4846.346, "taker_buy_quote": 2887724.4083 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 596.4, "high": 614.7, "low": 596.3, "close": 607.0, "volume": 12924.498, "close_time": 1727481599999, "quote_volume": 7853190.1512, "trades": 25009, "taker_buy_base": 7259.959, "taker_buy_quote": 4413374.9208 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 607.1, "high": 618.5, "low": 594.9, "close": 601.2, "volume": 18620.993, "close_time": 1727567999999, "quote_volume": 11397215.0336, "trades": 39764, "taker_buy_base": 3937.704, "taker_buy_quote": 2387156.7665 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 601.2, "high": 604.0, "low": 592.6, "close": 596.1, "volume": 4234.16, "close_time": 1727654399999, "quote_volume": 2529878.2127, "trades": 12539, "taker_buy_base": 2160.498, "taker_buy_quote": 1291546.2807 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 595.8, "high": 595.8, "low": 562.9, "close": 567.4, "volume": 10377.709, "close_time": 1727740799999, "quote_volume": 5986819.6081, "trades": 23527, "taker_buy_base": 4705.422, "taker_buy_quote": 2714157.1478 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 567.3, "high": 582.9, "low": 537.0, "close": 547.4, "volume": 14108.27, "close_time": 1727827199999, "quote_volume": 7863625.4626, "trades": 28329, "taker_buy_base": 7364.235, "taker_buy_quote": 4107988.3408 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 547.1, "high": 558.0, "low": 535.4, "close": 542.5, "volume": 9401.514, "close_time": 1727913599999, "quote_volume": 5133101.4356, "trades": 14822, "taker_buy_base": 4531.389, "taker_buy_quote": 2474530.2638 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 542.2, "high": 550.7, "low": 534.3, "close": 544.4, "volume": 6904.751, "close_time": 1727999999999, "quote_volume": 3744012.2198, "trades": 11703, "taker_buy_base": 3425.654, "taker_buy_quote": 1857589.8564 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 544.7, "high": 557.6, "low": 541.9, "close": 555.3, "volume": 6904.494, "close_time": 1728086399999, "quote_volume": 3811293.2394, "trades": 10298, "taker_buy_base": 4067.044, "taker_buy_quote": 2246295.7842 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 555.3, "high": 569.9, "low": 551.5, "close": 563.0, "volume": 3461.095, "close_time": 1728172799999, "quote_volume": 1943837.8906, "trades": 7850, "taker_buy_base": 1902.243, "taker_buy_quote": 1068780.5192 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 562.9, "high": 571.7, "low": 561.2, "close": 570.3, "volume": 2759.33, "close_time": 1728259199999, "quote_volume": 1560464.2753, "trades": 5556, "taker_buy_base": 1253.756, "taker_buy_quote": 709730.5991 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 570.3, "high": 581.7, "low": 559.5, "close": 563.9, "volume": 6777.094, "close_time": 1728345599999, "quote_volume": 3879811.0791, "trades": 13867, "taker_buy_base": 3225.805, "taker_buy_quote": 1846328.6672 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 564.9, "high": 586.3, "low": 559.4, "close": 580.5, "volume": 9457.136, "close_time": 1728431999999, "quote_volume": 5446885.5285, "trades": 16369, "taker_buy_base": 5104.974, "taker_buy_quote": 2942496.9833 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 581.3, "high": 585.2, "low": 565.8, "close": 570.2, "volume": 9542.595, "close_time": 1728518399999, "quote_volume": 5520452.2329, "trades": 13576, "taker_buy_base": 4410.214, "taker_buy_quote": 2553797.1249 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 570.1, "high": 572.1, "low": 547.9, "close": 563.3, "volume": 6223.518, "close_time": 1728604799999, "quote_volume": 3505755.1636, "trades": 13949, "taker_buy_base": 2718.271, "taker_buy_quote": 1532249.0094 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 563.0, "high": 577.4, "low": 559.9, "close": 573.3, "volume": 6428.305, "close_time": 1728691199999, "quote_volume": 3650592.1315, "trades": 14175, "taker_buy_base": 3260.062, "taker_buy_quote": 1853095.0987 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 573.8, "high": 578.9, "low": 573.4, "close": 576.4, "volume": 3537.815, "close_time": 1728777599999, "quote_volume": 2040837.9744, "trades": 10313, "taker_buy_base": 1798.596, "taker_buy_quote": 1037502.6556 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 576.6, "high": 578.2, "low": 564.8, "close": 572.0, "volume": 3970.457, "close_time": 1728863999999, "quote_volume": 2268704.2121, "trades": 9167, "taker_buy_base": 1984.015, "taker_buy_quote": 1133961.2539 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 572.1, "high": 592.0, "low": 569.8, "close": 589.1, "volume": 10066.637, "close_time": 1728950399999, "quote_volume": 5868019.6503, "trades": 16378, "taker_buy_base": 5507.535, "taker_buy_quote": 3210197.4458 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 589.1, "high": 599.8, "low": 577.9, "close": 594.6, "volume": 10432.966, "close_time": 1729036799999, "quote_volume": 6145446.1998, "trades": 19672, "taker_buy_base": 5241.173, "taker_buy_quote": 3087638.9669 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 594.7, "high": 605.5, "low": 589.8, "close": 600.9, "volume": 7250.838, "close_time": 1729123199999, "quote_volume": 4330945.4199, "trades": 15823, "taker_buy_base": 4159.888, "taker_buy_quote": 2484857.7223 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 601.0, "high": 606.1, "low": 585.1, "close": 592.6, "volume": 4905.899, "close_time": 1729209599999, "quote_volume": 2914390.3894, "trades": 11651, "taker_buy_base": 2502.445, "taker_buy_quote": 1486201.4655 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 592.7, "high": 602.6, "low": 581.1, "close": 599.3, "volume": 5154.39, "close_time": 1729295999999, "quote_volume": 3079284.4764, "trades": 15818, "taker_buy_base": 2458.36, "taker_buy_quote": 1469544.6967 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 599.2, "high": 601.2, "low": 595.5, "close": 598.0, "volume": 1253.434, "close_time": 1729382399999, "quote_volume": 749311.2317, "trades": 5437, "taker_buy_base": 637.489, "taker_buy_quote": 381166.8837 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 597.8, "high": 607.3, "low": 593.5, "close": 605.9, "volume": 3463.098, "close_time": 1729468799999, "quote_volume": 2075805.6385, "trades": 8863, "taker_buy_base": 1981.776, "taker_buy_quote": 1188610.6273 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 605.8, "high": 611.6, "low": 591.6, "close": 598.6, "volume": 7322.756, "close_time": 1729555199999, "quote_volume": 4415288.5653, "trades": 15663, "taker_buy_base": 3827.378, "taker_buy_quote": 2308542.7298 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 599.2, "high": 602.1, "low": 586.6, "close": 593.4, "volume": 6220.906, "close_time": 1729641599999, "quote_volume": 3697679.824, "trades": 16075, "taker_buy_base": 2850.104, "taker_buy_quote": 1695116.8921 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 593.6, "high": 604.0, "low": 572.3, "close": 584.5, "volume": 6802.966, "close_time": 1729727999999, "quote_volume": 3970693.8694, "trades": 16534, "taker_buy_base": 3454.166, "taker_buy_quote": 2017063.3181 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 584.5, "high": 597.8, "low": 582.8, "close": 594.2, "volume": 4879.281, "close_time": 1729814399999, "quote_volume": 2883042.0594, "trades": 14036, "taker_buy_base": 2721.336, "taker_buy_quote": 1607833.2443 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 594.3, "high": 597.2, "low": 565.1, "close": 574.3, "volume": 8252.343, "close_time": 1729900799999, "quote_volume": 4818433.816, "trades": 23849, "taker_buy_base": 4052.493, "taker_buy_quote": 2365248.9305 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 574.1, "high": 586.4, "low": 570.7, "close": 582.8, "volume": 3157.852, "close_time": 1729987199999, "quote_volume": 1830762.7974, "trades": 10038, "taker_buy_base": 1691.887, "taker_buy_quote": 981734.448 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 582.7, "high": 590.3, "low": 581.1, "close": 588.7, "volume": 2058.146, "close_time": 1730073599999, "quote_volume": 1205798.6157, "trades": 8136, "taker_buy_base": 1054.193, "taker_buy_quote": 617857.1839 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 588.7, "high": 604.2, "low": 585.0, "close": 600.6, "volume": 6246.976, "close_time": 1730159999999, "quote_volume": 3713551.125, "trades": 18065, "taker_buy_base": 3217.296, "taker_buy_quote": 1912335.2197 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 600.6, "high": 612.2, "low": 599.7, "close": 606.3, "volume": 7330.699, "close_time": 1730246399999, "quote_volume": 4448582.2705, "trades": 17162, "taker_buy_base": 3634.8, "taker_buy_quote": 2206139.4414 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 606.2, "high": 606.5, "low": 594.0, "close": 595.5, "volume": 4162.514, "close_time": 1730332799999, "quote_volume": 2494542.526, "trades": 14534, "taker_buy_base": 1595.431, "taker_buy_quote": 956755.9733 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 595.4, "high": 596.3, "low": 570.4, "close": 575.7, "volume": 9533.851, "close_time": 1730419199999, "quote_volume": 5550768.2982, "trades": 22311, "taker_buy_base": 3925.595, "taker_buy_quote": 2280942.0806 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 575.8, "high": 585.0, "low": 567.2, "close": 572.7, "volume": 7058.93, "close_time": 1730505599999, "quote_volume": 4066431.709, "trades": 18316, "taker_buy_base": 3367.093, "taker_buy_quote": 1940546.6804 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 572.7, "high": 580.0, "low": 562.3, "close": 568.4, "volume": 4791.656, "close_time": 1730591999999, "quote_volume": 2735441.2143, "trades": 10543, "taker_buy_base": 2800.04, "taker_buy_quote": 1600763.3573 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 568.4, "high": 569.2, "low": 547.0, "close": 557.5, "volume": 6175.305, "close_time": 1730678399999, "quote_volume": 3436463.7549, "trades": 18718, "taker_buy_base": 3045.958, "taker_buy_quote": 1696730.8684 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 557.3, "high": 564.2, "low": 543.3, "close": 552.2, "volume": 5978.858, "close_time": 1730764799999, "quote_volume": 3324377.16429, "trades": 29674, "taker_buy_base": 2932.42, "taker_buy_quote": 1630936.22889 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 552.18, "high": 572.19, "low": 550.85, "close": 563.25, "volume": 8917.05, "close_time": 1730851199999, "quote_volume": 5022090.16564, "trades": 35543, "taker_buy_base": 5101.284, "taker_buy_quote": 2873923.6228 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 563.27, "high": 595.5, "low": 563.1, "close": 592.68, "volume": 22064.387, "close_time": 1730937599999, "quote_volume": 12866949.68198, "trades": 64013, "taker_buy_base": 9663.829, "taker_buy_quote": 5635883.39771 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 592.71, "high": 611.51, "low": 587.55, "close": 598.69, "volume": 15853.762, "close_time": 1731023999999, "quote_volume": 9497585.75783, "trades": 49823, "taker_buy_base": 9041.496, "taker_buy_quote": 5417790.42349 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 598.81, "high": 606.33, "low": 588.63, "close": 598.31, "volume": 14326.567, "close_time": 1731110399999, "quote_volume": 8556143.15096, "trades": 45379, "taker_buy_base": 6346.659, "taker_buy_quote": 3791877.9567 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 598.25, "high": 638.84, "low": 597.89, "close": 624.98, "volume": 24632.928, "close_time": 1731196799999, "quote_volume": 15373493.3421, "trades": 62542, "taker_buy_base": 11634.232, "taker_buy_quote": 7250951.98541 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 624.98, "high": 644.91, "low": 612.1, "close": 627.92, "volume": 28473.293, "close_time": 1731283199999, "quote_volume": 17982841.7497, "trades": 67785, "taker_buy_base": 12862.402, "taker_buy_quote": 8132361.9449 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 627.79, "high": 666.13, "low": 613.61, "close": 660.38, "volume": 35456.877, "close_time": 1731369599999, "quote_volume": 22386522.86772, "trades": 68912, "taker_buy_base": 17192.743, "taker_buy_quote": 10872324.61891 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 660.46, "high": 670.76, "low": 612.0, "close": 626.42, "volume": 38111.864, "close_time": 1731455999999, "quote_volume": 24259301.65494, "trades": 70718, "taker_buy_base": 18777.912, "taker_buy_quote": 11949459.93107 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 626.11, "high": 639.84, "low": 599.7, "close": 621.46, "volume": 28351.85, "close_time": 1731542399999, "quote_volume": 17558540.13032, "trades": 50669, "taker_buy_base": 13262.278, "taker_buy_quote": 8215392.39715 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 621.55, "high": 661.16, "low": 611.38, "close": 622.04, "volume": 32963.638, "close_time": 1731628799999, "quote_volume": 20977197.60371, "trades": 62648, "taker_buy_base": 16830.403, "taker_buy_quote": 10712540.10045 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 622.27, "high": 628.44, "low": 603.67, "close": 619.57, "volume": 18515.428, "close_time": 1731715199999, "quote_volume": 11418436.02538, "trades": 36040, "taker_buy_base": 9179.94, "taker_buy_quote": 5666938.83085 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 619.57, "high": 635.31, "low": 617.7, "close": 622.95, "volume": 12740.766, "close_time": 1731801599999, "quote_volume": 7969364.55173, "trades": 28565, "taker_buy_base": 6099.433, "taker_buy_quote": 3817314.83532 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 622.98, "high": 647.49, "low": 605.72, "close": 618.88, "volume": 18542.458, "close_time": 1731887999999, "quote_volume": 11601269.44213, "trades": 39895, "taker_buy_base": 9228.88, "taker_buy_quote": 5771899.8726 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 618.96, "high": 631.03, "low": 612.29, "close": 619.27, "volume": 14951.893, "close_time": 1731974399999, "quote_volume": 9290599.03691, "trades": 36452, "taker_buy_base": 7280.504, "taker_buy_quote": 4526040.307 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 619.27, "high": 621.99, "low": 606.01, "close": 616.29, "volume": 14671.023, "close_time": 1732060799999, "quote_volume": 9034368.17266, "trades": 30707, "taker_buy_base": 7579.214, "taker_buy_quote": 4668463.96218 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 616.35, "high": 621.06, "low": 600.54, "close": 605.36, "volume": 12002.658, "close_time": 1732147199999, "quote_volume": 7343111.37597, "trades": 26629, "taker_buy_base": 5701.359, "taker_buy_quote": 3490854.54123 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 605.76, "high": 631.09, "low": 593.43, "close": 622.58, "volume": 19470.167, "close_time": 1732233599999, "quote_volume": 11995691.9805, "trades": 46087, "taker_buy_base": 10347.584, "taker_buy_quote": 6369828.86747 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 622.5, "high": 640.38, "low": 615.67, "close": 633.71, "volume": 19823.522, "close_time": 1732319999999, "quote_volume": 12453941.35892, "trades": 52012, "taker_buy_base": 10217.566, "taker_buy_quote": 6421983.05865 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 633.87, "high": 681.28, "low": 631.93, "close": 651.11, "volume": 30601.824, "close_time": 1732406399999, "quote_volume": 20171165.05846, "trades": 75059, "taker_buy_base": 15636.336, "taker_buy_quote": 10301982.17804 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 651.22, "high": 688.61, "low": 637.69, "close": 660.35, "volume": 33763.166, "close_time": 1732492799999, "quote_volume": 22267663.40144, "trades": 88171, "taker_buy_base": 18812.936, "taker_buy_quote": 12408218.98385 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 660.44, "high": 677.22, "low": 626.65, "close": 636.21, "volume": 27515.114, "close_time": 1732579199999, "quote_volume": 17934249.66963, "trades": 64053, "taker_buy_base": 13446.883, "taker_buy_quote": 8769475.62014 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 636.1, "high": 645.75, "low": 600.01, "close": 613.29, "volume": 25687.842, "close_time": 1732665599999, "quote_volume": 15950869.03926, "trades": 61870, "taker_buy_base": 12817.224, "taker_buy_quote": 7968031.088 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 613.27, "high": 647.44, "low": 607.63, "close": 644.85, "volume": 19156.787, "close_time": 1732751999999, "quote_volume": 12041208.98768, "trades": 44440, "taker_buy_base": 10520.274, "taker_buy_quote": 6614544.60615 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 644.84, "high": 664.14, "low": 640.62, "close": 654.0, "volume": 19376.784, "close_time": 1732838399999, "quote_volume": 12663222.4632, "trades": 51003, "taker_buy_base": 10361.603, "taker_buy_quote": 6773993.56525 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 653.98, "high": 663.8, "low": 648.69, "close": 654.93, "volume": 15642.256, "close_time": 1732924799999, "quote_volume": 10264056.19243, "trades": 45070, "taker_buy_base": 6304.698, "taker_buy_quote": 4138520.04564 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 654.96, "high": 677.35, "low": 648.26, "close": 653.87, "volume": 15378.008, "close_time": 1733011199999, "quote_volume": 10166148.72894, "trades": 37704, "taker_buy_base": 7826.087, "taker_buy_quote": 5179559.50072 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 653.87, "high": 664.6, "low": 645.63, "close": 656.47, "volume": 11273.956, "close_time": 1733097599999, "quote_volume": 7398324.0396, "trades": 28552, "taker_buy_base": 5304.136, "taker_buy_quote": 3483049.10701 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 656.49, "high": 667.56, "low": 628.71, "close": 648.05, "volume": 25043.015, "close_time": 1733183999999, "quote_volume": 16132776.2147, "trades": 51116, "taker_buy_base": 12512.093, "taker_buy_quote": 8062270.34833 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 647.94, "high": 749.47, "low": 623.0, "close": 735.25, "volume": 58853.955, "close_time": 1733270399999, "quote_volume": 40063930.70825, "trades": 108122, "taker_buy_base": 32562.872, "taker_buy_quote": 22235768.90628 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 735.25, "high": 794.22, "low": 721.71, "close": 740.68, "volume": 80652.898, "close_time": 1733356799999, "quote_volume": 61177614.92911, "trades": 154837, "taker_buy_base": 40107.131, "taker_buy_quote": 30447805.51119 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 740.65, "high": 740.92, "low": 691.2, "close": 717.94, "volume": 53436.591, "close_time": 1733443199999, "quote_volume": 38483760.05635, "trades": 97031, "taker_buy_base": 25618.023, "taker_buy_quote": 18455462.77953 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 718.04, "high": 746.87, "low": 705.83, "close": 731.53, "volume": 29973.393, "close_time": 1733529599999, "quote_volume": 21877485.03316, "trades": 54886, "taker_buy_base": 15878.55, "taker_buy_quote": 11589889.86956 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 731.5, "high": 761.84, "low": 730.92, "close": 750.32, "volume": 21956.898, "close_time": 1733615999999, "quote_volume": 16427160.73688, "trades": 48336, "taker_buy_base": 11347.882, "taker_buy_quote": 8489655.3637 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 750.53, "high": 757.82, "low": 728.21, "close": 742.54, "volume": 13699.811, "close_time": 1733702399999, "quote_volume": 10157535.12405, "trades": 37714, "taker_buy_base": 7137.952, "taker_buy_quote": 5291070.77756 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 742.59, "high": 743.05, "low": 641.18, "close": 689.61, "volume": 45680.857, "close_time": 1733788799999, "quote_volume": 32057614.0624, "trades": 92079, "taker_buy_base": 21836.942, "taker_buy_quote": 15366744.7142 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 689.45, "high": 704.87, "low": 649.49, "close": 677.31, "volume": 42213.266, "close_time": 1733875199999, "quote_volume": 28596430.17995, "trades": 71408, "taker_buy_base": 21098.908, "taker_buy_quote": 14323397.07809 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 677.3, "high": 713.48, "low": 659.15, "close": 711.64, "volume": 21321.487, "close_time": 1733961599999, "quote_volume": 14706875.89903, "trades": 38125, "taker_buy_base": 11498.437, "taker_buy_quote": 7940530.65825 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 711.68, "high": 725.89, "low": 699.4, "close": 705.82, "volume": 23880.142, "close_time": 1734047999999, "quote_volume": 17081914.52695, "trades": 47462, "taker_buy_base": 11376.309, "taker_buy_quote": 8138067.59891 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 705.92, "high": 740.01, "low": 697.24, "close": 725.88, "volume": 22456.709, "close_time": 1734134399999, "quote_volume": 16090654.25065, "trades": 42856, "taker_buy_base": 13407.577, "taker_buy_quote": 9620171.90653 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 725.93, "high": 732.12, "low": 705.22, "close": 715.76, "volume": 19683.948, "close_time": 1734220799999, "quote_volume": 14133686.32708, "trades": 49205, "taker_buy_base": 8317.101, "taker_buy_quote": 5972065.91208 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 715.75, "high": 723.78, "low": 702.52, "close": 718.65, "volume": 11249.904, "close_time": 1734307199999, "quote_volume": 8043000.29876, "trades": 25293, "taker_buy_base": 6110.63, "taker_buy_quote": 4369360.1131 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 718.76, "high": 730.33, "low": 703.89, "close": 720.7, "volume": 20973.671, "close_time": 1734393599999, "quote_volume": 15053336.66698, "trades": 43591, "taker_buy_base": 11155.978, "taker_buy_quote": 8006297.9446 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 720.94, "high": 737.16, "low": 712.52, "close": 717.67, "volume": 21127.149, "close_time": 1734479999999, "quote_volume": 15291317.95399, "trades": 46164, "taker_buy_base": 11353.592, "taker_buy_quote": 8219006.82833 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 717.72, "high": 722.11, "low": 680.5, "close": 686.06, "volume": 27425.035, "close_time": 1734566399999, "quote_volume": 19323358.46969, "trades": 56955, "taker_buy_base": 13894.653, "taker_buy_quote": 9791401.65756 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 686.0, "high": 704.8, "low": 647.98, "close": 665.11, "volume": 33490.897, "close_time": 1734652799999, "quote_volume": 22645868.00173, "trades": 69274, "taker_buy_base": 16233.645, "taker_buy_quote": 10973643.20831 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 665.13, "high": 679.56, "low": 617.8, "close": 678.25, "volume": 49364.269, "close_time": 1734739199999, "quote_volume": 32074290.18462, "trades": 86609, "taker_buy_base": 24208.442, "taker_buy_quote": 15727321.59271 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 678.24, "high": 692.9, "low": 651.87, "close": 662.57, "volume": 21591.011, "close_time": 1734825599999, "quote_volume": 14476629.88312, "trades": 37011, "taker_buy_base": 9740.917, "taker_buy_quote": 6526834.49648 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 663.2, "high": 669.17, "low": 638.31, "close": 649.08, "volume": 18216.342, "close_time": 1734911999999, "quote_volume": 11904181.77859, "trades": 24980, "taker_buy_base": 9842.746, "taker_buy_quote": 6420524.14649 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 649.24, "high": 697.65, "low": 637.67, "close": 693.34, "volume": 44465.146, "close_time": 1734998399999, "quote_volume": 29889539.95374, "trades": 58596, "taker_buy_base": 18954.563, "taker_buy_quote": 12751725.86387 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 693.34, "high": 702.08, "low": 681.46, "close": 696.26, "volume": 17361.948, "close_time": 1735084799999, "quote_volume": 12001321.4125, "trades": 32601, "taker_buy_base": 8628.128, "taker_buy_quote": 5966166.30279 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 696.38, "high": 712.61, "low": 695.37, "close": 702.2, "volume": 10077.317, "close_time": 1735171199999, "quote_volume": 7088372.9915, "trades": 22284, "taker_buy_base": 5234.695, "taker_buy_quote": 3681972.55406 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 702.22, "high": 719.17, "low": 682.01, "close": 688.57, "volume": 19306.404, "close_time": 1735257599999, "quote_volume": 13496920.00234, "trades": 35232, "taker_buy_base": 11262.268, "taker_buy_quote": 7890907.02365 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 688.57, "high": 710.23, "low": 684.39, "close": 690.8, "volume": 27251.766, "close_time": 1735343999999, "quote_volume": 18845822.32748, "trades": 38773, "taker_buy_base": 17039.029, "taker_buy_quote": 11747150.96668 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 690.76, "high": 729.81, "low": 690.39, "close": 720.85, "volume": 27681.993, "close_time": 1735430399999, "quote_volume": 19817520.14796, "trades": 36382, "taker_buy_base": 9383.542, "taker_buy_quote": 6710816.75371 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 720.86, "high": 723.16, "low": 688.76, "close": 693.36, "volume": 13465.551, "close_time": 1735516799999, "quote_volume": 9493622.41278, "trades": 27599, "taker_buy_base": 5994.704, "taker_buy_quote": 4226170.4848 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 693.52, "high": 711.3, "low": 686.3, "close": 704.02, "volume": 16075.036, "close_time": 1735603199999, "quote_volume": 11218652.25083, "trades": 34798, "taker_buy_base": 7734.576, "taker_buy_quote": 5400092.6637 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 704.06, "high": 713.98, "low": 697.15, "close": 700.93, "volume": 11597.908, "close_time": 1735689599999, "quote_volume": 8173176.02179, "trades": 24197, "taker_buy_base": 5856.734, "taker_buy_quote": 4127526.82116 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 700.67, "high": 709.47, "low": 699.01, "close": 706.38, "volume": 8153.374, "close_time": 1735775999999, "quote_volume": 5750568.01231, "trades": 18154, "taker_buy_base": 4200.961, "taker_buy_quote": 2963572.26779 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 706.38, "high": 714.95, "low": 697.18, "close": 705.43, "volume": 15268.945, "close_time": 1735862399999, "quote_volume": 10776161.57389, "trades": 32124, "taker_buy_base": 7452.916, "taker_buy_quote": 5261786.95265 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 705.63, "high": 715.17, "low": 696.66, "close": 714.47, "volume": 15248.136, "close_time": 1735948799999, "quote_volume": 10776741.32365, "trades": 32050, "taker_buy_base": 7718.602, "taker_buy_quote": 5455603.09507 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 714.55, "high": 721.38, "low": 707.89, "close": 713.3, "volume": 8936.5, "close_time": 1736035199999, "quote_volume": 6393487.6597, "trades": 21275, "taker_buy_base": 4642.375, "taker_buy_quote": 3322552.21866 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 713.32, "high": 713.69, "low": 702.41, "close": 709.05, "volume": 6383.283, "close_time": 1736121599999, "quote_volume": 4519795.96632, "trades": 15893, "taker_buy_base": 3233.495, "taker_buy_quote": 2289178.75115 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 709.57, "high": 745.69, "low": 705.89, "close": 729.85, "volume": 23132.876, "close_time": 1736207999999, "quote_volume": 16815088.08544, "trades": 49995, "taker_buy_base": 11936.35, "taker_buy_quote": 8682178.0316 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 729.81, "high": 733.32, "low": 691.03, "close": 697.94, "volume": 25508.613, "close_time": 1736294399999, "quote_volume": 18107456.32924, "trades": 54719, "taker_buy_base": 11835.235, "taker_buy_quote": 8410301.68641 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 697.94, "high": 707.18, "low": 674.53, "close": 695.83, "volume": 21515.359, "close_time": 1736380799999, "quote_volume": 14903210.87907, "trades": 41278, "taker_buy_base": 9962.785, "taker_buy_quote": 6901459.29909 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 695.83, "high": 701.25, "low": 675.0, "close": 685.33, "volume": 14413.216, "close_time": 1736467199999, "quote_volume": 9953969.61933, "trades": 31221, "taker_buy_base": 7229.867, "taker_buy_quote": 4992333.64366 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 685.4, "high": 700.59, "low": 683.26, "close": 693.09, "volume": 12144.339, "close_time": 1736553599999, "quote_volume": 8414285.57646, "trades": 26308, "taker_buy_base": 6156.016, "taker_buy_quote": 4268924.74107 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 693.01, "high": 701.16, "low": 690.29, "close": 696.48, "volume": 5314.199, "close_time": 1736639999999, "quote_volume": 3693466.04165, "trades": 14959, "taker_buy_base": 2715.671, "taker_buy_quote": 1887437.29205 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 696.48, "high": 698.28, "low": 689.59, "close": 692.95, "volume": 3541.531, "close_time": 1736726399999, "quote_volume": 2456406.62985, "trades": 12258, "taker_buy_base": 1631.54, "taker_buy_quote": 1131953.70072 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 693.11, "high": 699.63, "low": 657.27, "close": 688.39, "volume": 18326.48, "close_time": 1736812799999, "quote_volume": 12364363.70984, "trades": 39263, "taker_buy_base": 9403.504, "taker_buy_quote": 6353002.46757 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 688.39, "high": 699.88, "low": 686.1, "close": 698.6, "volume": 10675.443, "close_time": 1736899199999, "quote_volume": 7412339.95305, "trades": 21920, "taker_buy_base": 6106.83, "taker_buy_quote": 4242216.35701 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 698.97, "high": 714.96, "low": 688.16, "close": 714.6, "volume": 19053.845, "close_time": 1736985599999, "quote_volume": 13406091.3351, "trades": 35015, "taker_buy_base": 10055.129, "taker_buy_quote": 7084738.95598 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 714.66, "high": 717.4, "low": 700.6, "close": 708.24, "volume": 30096.756, "close_time": 1737071999999, "quote_volume": 21365863.33932, "trades": 39020, "taker_buy_base": 14043.007, "taker_buy_quote": 9971112.33848 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 708.31, "high": 730.35, "low": 708.31, "close": 722.03, "volume": 33263.478, "close_time": 1737158399999, "quote_volume": 24011034.43993, "trades": 42850, "taker_buy_base": 18020.693, "taker_buy_quote": 13009843.78427 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 722.04, "high": 723.44, "low": 694.7, "close": 708.77, "volume": 41126.266, "close_time": 1737244799999, "quote_volume": 28935415.31675, "trades": 48665, "taker_buy_base": 19874.564, "taker_buy_quote": 13975327.86419 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 708.72, "high": 713.82, "low": 675.12, "close": 682.32, "volume": 78088.032, "close_time": 1737331199999, "quote_volume": 54061595.59378, "trades": 84317, "taker_buy_base": 34390.113, "taker_buy_quote": 23826196.6436 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 682.2, "high": 707.99, "low": 670.59, "close": 681.96, "volume": 93010.309, "close_time": 1737417599999, "quote_volume": 63943461.36876, "trades": 82188, "taker_buy_base": 45540.213, "taker_buy_quote": 31338932.0012 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 681.5, "high": 697.91, "low": 674.26, "close": 692.2, "volume": 40908.465, "close_time": 1737503999999, "quote_volume": 28047390.47922, "trades": 37772, "taker_buy_base": 20527.757, "taker_buy_quote": 14081566.63595 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 691.85, "high": 703.8, "low": 690.0, "close": 694.95, "volume": 26612.927, "close_time": 1737590399999, "quote_volume": 18529907.83009, "trades": 26906, "taker_buy_base": 14439.937, "taker_buy_quote": 10061455.17833 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 694.96, "high": 697.25, "low": 680.53, "close": 689.84, "volume": 38721.114, "close_time": 1737676799999, "quote_volume": 26595562.85204, "trades": 45092, "taker_buy_base": 19712.366, "taker_buy_quote": 13539929.81915 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 689.84, "high": 691.16, "low": 678.82, "close": 680.39, "volume": 28936.484, "close_time": 1737763199999, "quote_volume": 19835735.85219, "trades": 31606, "taker_buy_base": 13282.296, "taker_buy_quote": 9111595.46566 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 680.46, "high": 689.82, "low": 677.71, "close": 686.24, "volume": 11658.723, "close_time": 1737849599999, "quote_volume": 7979467.51946, "trades": 14148, "taker_buy_base": 6378.339, "taker_buy_quote": 4366626.58093 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 686.24, "high": 690.57, "low": 664.59, "close": 667.14, "volume": 13746.207, "close_time": 1737935999999, "quote_volume": 9334408.27863, "trades": 19652, "taker_buy_base": 4894.915, "taker_buy_quote": 3333445.86644 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 667.08, "high": 680.34, "low": 637.49, "close": 679.65, "volume": 43584.908, "close_time": 1738022399999, "quote_volume": 28786462.84601, "trades": 51578, "taker_buy_base": 22368.465, "taker_buy_quote": 14810824.03969 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 679.71, "high": 682.88, "low": 659.22, "close": 660.85, "volume": 27021.925, "close_time": 1738108799999, "quote_volume": 18171500.74292, "trades": 25380, "taker_buy_base": 12545.03, "taker_buy_quote": 8446624.41096 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 660.86, "high": 679.21, "low": 659.39, "close": 668.02, "volume": 34730.273, "close_time": 1738195199999, "quote_volume": 23237862.15932, "trades": 28974, "taker_buy_base": 18079.783, "taker_buy_quote": 12105811.86111 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 667.98, "high": 682.63, "low": 666.07, "close": 677.63, "volume": 17494.901, "close_time": 1738281599999, "quote_volume": 11857700.0692, "trades": 17291, "taker_buy_base": 10559.688, "taker_buy_quote": 7158269.78084 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 677.76, "high": 689.47, "low": 673.6, "close": 677.3, "volume": 19606.781, "close_time": 1738367999999, "quote_volume": 13337829.06524, "trades": 20530, "taker_buy_base": 10134.599, "taker_buy_quote": 6899427.70098 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 677.27, "high": 681.25, "low": 650.5, "close": 652.82, "volume": 16479.198, "close_time": 1738454399999, "quote_volume": 11017786.93715, "trades": 19471, "taker_buy_base": 5528.935, "taker_buy_quote": 3692225.80735 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 652.81, "high": 662.9, "low": 598.81, "close": 617.09, "volume": 28912.899, "close_time": 1738540799999, "quote_volume": 18272312.18725, "trades": 53106, "taker_buy_base": 13751.795, "taker_buy_quote": 8707291.85856 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 617.78, "high": 619.7, "low": 502.66, "close": 617.82, "volume": 85178.745, "close_time": 1738627199999, "quote_volume": 48850864.64903, "trades": 166673, "taker_buy_base": 38707.378, "taker_buy_quote": 22259489.26147 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 617.87, "high": 619.85, "low": 558.02, "close": 572.88, "volume": 37631.867, "close_time": 1738713599999, "quote_volume": 22010534.53754, "trades": 49277, "taker_buy_base": 17488.928, "taker_buy_quote": 10254946.34316 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 572.87, "high": 580.0, "low": 561.35, "close": 569.33, "volume": 15750.455, "close_time": 1738799999999, "quote_volume": 9005064.95495, "trades": 24986, "taker_buy_base": 8244.12, "taker_buy_quote": 4716589.51834 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 569.59, "high": 589.8, "low": 568.98, "close": 571.83, "volume": 21573.852, "close_time": 1738886399999, "quote_volume": 12504941.31335, "trades": 34745, "taker_buy_base": 11935.084, "taker_buy_quote": 6922364.3523 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 572.06, "high": 590.11, "low": 570.6, "close": 577.84, "volume": 17360.898, "close_time": 1738972799999, "quote_volume": 10089663.40219, "trades": 29902, "taker_buy_base": 8828.558, "taker_buy_quote": 5137669.21998 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 577.76, "high": 634.0, "low": 573.88, "close": 612.48, "volume": 28504.845, "close_time": 1739059199999, "quote_volume": 17268250.69551, "trades": 46755, "taker_buy_base": 17131.884, "taker_buy_quote": 10345752.88023 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 612.49, "high": 648.2, "low": 602.58, "close": 616.02, "volume": 38808.868, "close_time": 1739145599999, "quote_volume": 24356282.96602, "trades": 66655, "taker_buy_base": 19143.695, "taker_buy_quote": 12012068.50494 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 615.93, "high": 622.51, "low": 596.46, "close": 618.68, "volume": 18373.252, "close_time": 1739231999999, "quote_volume": 11172481.42034, "trades": 35103, "taker_buy_base": 9746.247, "taker_buy_quote": 5929407.13573 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 618.73, "high": 646.87, "low": 615.14, "close": 642.25, "volume": 27608.233, "close_time": 1739318399999, "quote_volume": 17531230.34013, "trades": 50803, "taker_buy_base": 13369.564, "taker_buy_quote": 8490323.84402 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 642.14, "high": 705.3, "low": 626.72, "close": 697.13, "volume": 46017.857, "close_time": 1739404799999, "quote_volume": 30670494.4446, "trades": 88504, "taker_buy_base": 24000.238, "taker_buy_quote": 16037833.26372 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 697.09, "high": 732.41, "low": 659.01, "close": 664.9, "volume": 95598.348, "close_time": 1739491199999, "quote_volume": 66900532.09884, "trades": 182046, "taker_buy_base": 47091.786, "taker_buy_quote": 33035656.58573 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 664.9, "high": 684.83, "low": 652.26, "close": 659.98, "volume": 31022.291, "close_time": 1739577599999, "quote_volume": 20761711.05952, "trades": 64959, "taker_buy_base": 15435.214, "taker_buy_quote": 10334773.07381 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 659.69, "high": 671.54, "low": 653.66, "close": 662.4, "volume": 13070.917, "close_time": 1739663999999, "quote_volume": 8644124.53495, "trades": 32092, "taker_buy_base": 6726.522, "taker_buy_quote": 4448796.4165 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 662.4, "high": 685.91, "low": 653.62, "close": 673.22, "volume": 17476.907, "close_time": 1739750399999, "quote_volume": 11711010.31629, "trades": 43434, "taker_buy_base": 9446.582, "taker_buy_quote": 6330595.01485 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 673.28, "high": 682.2, "low": 657.91, "close": 667.55, "volume": 23064.628, "close_time": 1739836799999, "quote_volume": 15468355.76484, "trades": 45736, "taker_buy_base": 11396.643, "taker_buy_quote": 7646500.33165 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 667.54, "high": 668.34, "low": 629.86, "close": 647.9, "volume": 25852.986, "close_time": 1739923199999, "quote_volume": 16776741.01039, "trades": 47367, "taker_buy_base": 13669.436, "taker_buy_quote": 8877634.8394 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 647.89, "high": 664.22, "low": 637.15, "close": 653.42, "volume": 18477.39, "close_time": 1740009599999, "quote_volume": 12055776.45768, "trades": 38981, "taker_buy_base": 8750.011, "taker_buy_quote": 5712392.10245 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 653.34, "high": 659.27, "low": 646.04, "close": 656.61, "volume": 11786.104, "close_time": 1740095999999, "quote_volume": 7680934.58491, "trades": 32752, "taker_buy_base": 5836.487, "taker_buy_quote": 3803754.00723 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 656.6, "high": 668.61, "low": 635.09, "close": 647.13, "volume": 20498.004, "close_time": 1740182399999, "quote_volume": 13406996.61795, "trades": 48194, "taker_buy_base": 10177.608, "taker_buy_quote": 6667996.87998 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 646.99, "high": 679.78, "low": 645.0, "close": 668.46, "volume": 21123.71, "close_time": 1740268799999, "quote_volume": 14053940.10837, "trades": 51951, "taker_buy_base": 11179.027, "taker_buy_quote": 7434194.16161 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 668.66, "high": 671.16, "low": 648.8, "close": 658.27, "volume": 9416.628, "close_time": 1740355199999, "quote_volume": 6202993.85927, "trades": 27348, "taker_buy_base": 4041.671, "taker_buy_quote": 2662186.6095 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 658.41, "high": 659.52, "low": 609.66, "close": 613.84, "volume": 20099.595, "close_time": 1740441599999, "quote_volume": 12750817.74905, "trades": 53571, "taker_buy_base": 9879.63, "taker_buy_quote": 6274936.24788 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 614.09, "high": 627.75, "low": 586.09, "close": 622.71, "volume": 40739.108, "close_time": 1740527999999, "quote_volume": 24777347.2327, "trades": 94924, "taker_buy_base": 20503.288, "taker_buy_quote": 12474174.37982 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 622.71, "high": 631.31, "low": 593.41, "close": 610.71, "volume": 27618.156, "close_time": 1740614399999, "quote_volume": 16963025.67223, "trades": 65430, "taker_buy_base": 13351.835, "taker_buy_quote": 8231574.65765 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 610.73, "high": 619.14, "low": 595.15, "close": 605.0, "volume": 27888.402, "close_time": 1740700799999, "quote_volume": 16967322.90365, "trades": 58714, "taker_buy_base": 13837.441, "taker_buy_quote": 8431249.15822 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 604.93, "high": 605.82, "low": 559.07, "close": 587.81, "volume": 34471.308, "close_time": 1740787199999, "quote_volume": 19974642.34351, "trades": 77029, "taker_buy_base": 17095.543, "taker_buy_quote": 9909627.86763 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 587.98, "high": 609.17, "low": 586.29, "close": 607.8, "volume": 13525.063, "close_time": 1740873599999, "quote_volume": 8082168.99196, "trades": 37052, "taker_buy_base": 7586.99, "taker_buy_quote": 4532777.2406 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 607.76, "high": 635.25, "low": 601.48, "close": 623.97, "volume": 32337.266, "close_time": 1740959999999, "quote_volume": 20043768.21824, "trades": 64084, "taker_buy_base": 16167.438, "taker_buy_quote": 10003113.07418 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 623.93, "high": 624.23, "low": 567.28, "close": 575.64, "volume": 26328.73, "close_time": 1741046399999, "quote_volume": 15652242.15554, "trades": 60461, "taker_buy_base": 11924.351, "taker_buy_quote": 7080035.82597 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 575.69, "high": 588.42, "low": 546.59, "close": 583.92, "volume": 28064.829, "close_time": 1741132799999, "quote_volume": 15925108.78636, "trades": 64076, "taker_buy_base": 12876.905, "taker_buy_quote": 7323330.09728 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 583.79, "high": 605.99, "low": 580.56, "close": 598.25, "volume": 14373.952, "close_time": 1741219199999, "quote_volume": 8547556.97533, "trades": 43480, "taker_buy_base": 8703.178, "taker_buy_quote": 5174300.40667 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 598.26, "high": 612.73, "low": 589.38, "close": 596.45, "volume": 11687.453, "close_time": 1741305599999, "quote_volume": 7018833.96058, "trades": 38978, "taker_buy_base": 7143.236, "taker_buy_quote": 4288450.44953 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 596.5, "high": 610.0, "low": 577.19, "close": 594.54, "volume": 24709.067, "close_time": 1741391999999, "quote_volume": 14740019.70174, "trades": 68900, "taker_buy_base": 11913.074, "taker_buy_quote": 7146946.53577 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 594.54, "high": 602.26, "low": 589.95, "close": 592.99, "volume": 7678.839, "close_time": 1741478399999, "quote_volume": 4582500.40513, "trades": 28848, "taker_buy_base": 3714.832, "taker_buy_quote": 2217681.34502 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 592.98, "high": 593.0, "low": 550.1, "close": 554.54, "volume": 16901.113, "close_time": 1741564799999, "quote_volume": 9603389.36007, "trades": 42534, "taker_buy_base": 7120.895, "taker_buy_quote": 4031731.23368 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 554.62, "high": 573.69, "low": 522.83, "close": 531.27, "volume": 73321.071, "close_time": 1741651199999, "quote_volume": 40141192.27998, "trades": 122852, "taker_buy_base": 36314.65, "taker_buy_quote": 19883593.88386 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 531.39, "high": 566.07, "low": 506.75, "close": 551.6, "volume": 270259.817, "close_time": 1741737599999, "quote_volume": 147523663.02023, "trades": 270185, "taker_buy_base": 136824.939, "taker_buy_quote": 74699055.13957 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 551.51, "high": 574.92, "low": 544.47, "close": 569.8, "volume": 168437.964, "close_time": 1741823999999, "quote_volume": 94022845.95707, "trades": 246115, "taker_buy_base": 82327.72, "taker_buy_quote": 45967117.35078 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 569.76, "high": 612.8, "low": 567.84, "close": 579.64, "volume": 196403.736, "close_time": 1741910399999, "quote_volume": 114223859.82096, "trades": 282950, "taker_buy_base": 97949.139, "taker_buy_quote": 56981040.36752 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 579.51, "high": 589.83, "low": 576.58, "close": 587.78, "volume": 89933.563, "close_time": 1741996799999, "quote_volume": 52434671.27562, "trades": 116392, "taker_buy_base": 43592.133, "taker_buy_quote": 25412429.51421 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 587.78, "high": 620.0, "low": 587.66, "close": 619.9, "volume": 91837.667, "close_time": 1742083199999, "quote_volume": 55376182.17327, "trades": 158612, "taker_buy_base": 40799.747, "taker_buy_quote": 24618726.26702 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 619.83, "high": 622.95, "low": 592.82, "close": 602.17, "volume": 137493.31, "close_time": 1742169599999, "quote_volume": 82946828.27004, "trades": 178170, "taker_buy_base": 65848.353, "taker_buy_quote": 39712017.8103 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 602.23, "high": 643.7, "low": 602.04, "close": 631.55, "volume": 190898.729, "close_time": 1742255999999, "quote_volume": 119847284.54232, "trades": 224854, "taker_buy_base": 92897.111, "taker_buy_quote": 58332020.36174 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 631.67, "high": 643.44, "low": 620.32, "close": 627.7, "volume": 218482.764, "close_time": 1742342399999, "quote_volume": 138051302.45443, "trades": 219188, "taker_buy_base": 106220.631, "taker_buy_quote": 67117961.5759 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 627.76, "high": 628.23, "low": 604.26, "close": 618.9, "volume": 133911.253, "close_time": 1742428799999, "quote_volume": 82325554.36717, "trades": 180546, "taker_buy_base": 65104.828, "taker_buy_quote": 40020283.87297 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 618.89, "high": 637.85, "low": 615.96, "close": 630.09, "volume": 160328.908, "close_time": 1742515199999, "quote_volume": 100479909.68367, "trades": 223778, "taker_buy_base": 77688.365, "taker_buy_quote": 48692794.44297 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 630.05, "high": 637.47, "low": 624.61, "close": 634.87, "volume": 85567.474, "close_time": 1742601599999, "quote_volume": 54116446.49616, "trades": 148692, "taker_buy_base": 41766.461, "taker_buy_quote": 26417660.55779 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 634.92, "high": 635.98, "low": 623.62, "close": 626.85, "volume": 44365.548, "close_time": 1742687999999, "quote_volume": 27910182.60018, "trades": 73643, "taker_buy_base": 22130.926, "taker_buy_quote": 13922014.1508 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 626.87, "high": 629.1, "low": 619.49, "close": 623.78, "volume": 43172.431, "close_time": 1742774399999, "quote_volume": 26901570.31209, "trades": 78620, "taker_buy_base": 19212.053, "taker_buy_quote": 11972116.24595 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 623.87, "high": 639.66, "low": 617.8, "close": 637.27, "volume": 87519.12, "close_time": 1742860799999, "quote_volume": 55087376.94516, "trades": 132795, "taker_buy_base": 41747.0, "taker_buy_quote": 26275750.351 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 637.17, "high": 645.0, "low": 627.07, "close": 629.9, "volume": 98953.183, "close_time": 1742947199999, "quote_volume": 63030058.22912, "trades": 152770, "taker_buy_base": 43894.374, "taker_buy_quote": 27952314.91546 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 629.99, "high": 634.27, "low": 615.27, "close": 618.1, "volume": 49706.486, "close_time": 1743033599999, "quote_volume": 31076740.76591, "trades": 72391, "taker_buy_base": 23222.791, "taker_buy_quote": 14521257.0115 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 618.08, "high": 642.53, "low": 617.21, "close": 637.26, "volume": 93186.442, "close_time": 1743119999999, "quote_volume": 59116247.44025, "trades": 165119, "taker_buy_base": 46648.392, "taker_buy_quote": 29587096.73852 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 637.22, "high": 637.62, "low": 615.59, "close": 619.53, "volume": 75942.898, "close_time": 1743206399999, "quote_volume": 47684422.5132, "trades": 140628, "taker_buy_base": 37519.717, "taker_buy_quote": 23559354.42938 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 619.62, "high": 623.62, "low": 596.73, "close": 602.85, "volume": 72898.165, "close_time": 1743292799999, "quote_volume": 44177414.54804, "trades": 142268, "taker_buy_base": 34977.936, "taker_buy_quote": 21191258.56843 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 602.88, "high": 613.23, "low": 593.28, "close": 602.2, "volume": 46640.601, "close_time": 1743379199999, "quote_volume": 28169003.76011, "trades": 82096, "taker_buy_base": 22324.842, "taker_buy_quote": 13482241.3222 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 602.22, "high": 608.95, "low": 587.17, "close": 604.7, "volume": 124382.798, "close_time": 1743465599999, "quote_volume": 74711848.5781, "trades": 194215, "taker_buy_base": 58452.021, "taker_buy_quote": 35138533.88055 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 604.62, "high": 618.54, "low": 604.13, "close": 611.16, "volume": 118729.957, "close_time": 1743551999999, "quote_volume": 72681806.27132, "trades": 195119, "taker_buy_base": 60650.657, "taker_buy_quote": 37127617.94134 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 611.15, "high": 612.49, "low": 585.0, "close": 590.55, "volume": 155302.373, "close_time": 1743638399999, "quote_volume": 93454819.52736, "trades": 278984, "taker_buy_base": 73244.96, "taker_buy_quote": 44122298.83467 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 590.53, "high": 610.28, "low": 578.32, "close": 592.45, "volume": 165107.138, "close_time": 1743724799999, "quote_volume": 98101065.28061, "trades": 270359, "taker_buy_base": 81069.885, "taker_buy_quote": 48189200.22228 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 592.46, "high": 600.0, "low": 584.85, "close": 597.56, "volume": 145450.567, "close_time": 1743811199999, "quote_volume": 86357362.20937, "trades": 250880, "taker_buy_base": 75229.239, "taker_buy_quote": 44684432.69993 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 597.46, "high": 598.87, "low": 588.55, "close": 592.93, "volume": 48177.555, "close_time": 1743897599999, "quote_volume": 28631833.6094, "trades": 95744, "taker_buy_base": 23736.754, "taker_buy_quote": 14106160.95281 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 592.95, "high": 593.68, "low": 543.74, "close": 555.19, "volume": 152876.591, "close_time": 1743983999999, "quote_volume": 86630541.40772, "trades": 199499, "taker_buy_base": 73614.935, "taker_buy_quote": 41696497.9942 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 555.18, "high": 567.46, "low": 517.68, "close": 554.45, "volume": 382229.007, "close_time": 1744070399999, "quote_volume": 209128151.93971, "trades": 427761, "taker_buy_base": 186647.432, "taker_buy_quote": 102162607.35292 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 554.38, "high": 565.72, "low": 547.25, "close": 553.21, "volume": 179949.961, "close_time": 1744156799999, "quote_volume": 100473661.02743, "trades": 288851, "taker_buy_base": 89177.091, "taker_buy_quote": 49794420.259 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 553.21, "high": 585.86, "low": 533.95, "close": 582.2, "volume": 254735.226, "close_time": 1744243199999, "quote_volume": 142959814.4565, "trades": 328960, "taker_buy_base": 123405.361, "taker_buy_quote": 69254320.08228 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 582.2, "high": 583.33, "low": 565.71, "close": 577.72, "volume": 156109.303, "close_time": 1744329599999, "quote_volume": 89796360.13102, "trades": 247591, "taker_buy_base": 75157.609, "taker_buy_quote": 43242852.06129 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 577.59, "high": 590.15, "low": 575.19, "close": 585.68, "volume": 114424.407, "close_time": 1744415999999, "quote_volume": 66570944.19933, "trades": 155128, "taker_buy_base": 61039.177, "taker_buy_quote": 35493057.49864 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 585.71, "high": 601.67, "low": 583.61, "close": 597.2, "volume": 80553.324, "close_time": 1744502399999, "quote_volume": 47763545.05123, "trades": 111367, "taker_buy_base": 39078.324, "taker_buy_quote": 23171724.82795 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 597.15, "high": 598.57, "low": 580.13, "close": 584.07, "volume": 69796.994, "close_time": 1744588799999, "quote_volume": 41071271.60059, "trades": 105578, "taker_buy_base": 35149.942, "taker_buy_quote": 20687654.13193 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 584.21, "high": 593.08, "low": 582.99, "close": 584.54, "volume": 79836.788, "close_time": 1744675199999, "quote_volume": 46939034.9125, "trades": 152720, "taker_buy_base": 40093.1, "taker_buy_quote": 23571423.67079 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 584.48, "high": 590.75, "low": 579.3, "close": 579.48, "volume": 70386.697, "close_time": 1744761599999, "quote_volume": 41272173.29849, "trades": 132017, "taker_buy_base": 35139.173, "taker_buy_quote": 20609316.7407 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 579.38, "high": 586.4, "low": 575.95, "close": 582.79, "volume": 70611.216, "close_time": 1744847999999, "quote_volume": 41067626.01152, "trades": 112369, "taker_buy_base": 35286.328, "taker_buy_quote": 20529076.53248 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 582.73, "high": 593.08, "low": 581.0, "close": 590.54, "volume": 79340.041, "close_time": 1744934399999, "quote_volume": 46581356.93212, "trades": 136897, "taker_buy_base": 41264.531, "taker_buy_quote": 24222642.52241 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 590.49, "high": 596.03, "low": 587.05, "close": 591.71, "volume": 73108.213, "close_time": 1745020799999, "quote_volume": 43194785.427, "trades": 115336, "taker_buy_base": 37994.957, "taker_buy_quote": 22448731.37738 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 591.68, "high": 594.5, "low": 587.68, "close": 591.67, "volume": 53385.22, "close_time": 1745107199999, "quote_volume": 31557867.28501, "trades": 83550, "taker_buy_base": 27043.965, "taker_buy_quote": 15985625.88752 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 591.7, "high": 595.23, "low": 587.43, "close": 592.67, "volume": 58839.616, "close_time": 1745193599999, "quote_volume": 34815321.20943, "trades": 102457, "taker_buy_base": 28684.36, "taker_buy_quote": 16970856.7363 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 592.71, "high": 608.53, "low": 592.46, "close": 597.28, "volume": 90019.84, "close_time": 1745279999999, "quote_volume": 54091782.18897, "trades": 142767, "taker_buy_base": 44882.957, "taker_buy_quote": 26973230.38871 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 597.32, "high": 621.5, "low": 594.86, "close": 618.86, "volume": 117879.379, "close_time": 1745366399999, "quote_volume": 71674349.20399, "trades": 228356, "taker_buy_base": 59411.659, "taker_buy_quote": 36115380.90462 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 618.87, "high": 620.3, "low": 601.61, "close": 605.99, "volume": 146295.014, "close_time": 1745452799999, "quote_volume": 89425865.8985, "trades": 410805, "taker_buy_base": 68180.223, "taker_buy_quote": 41694106.10895 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 606.0, "high": 607.05, "low": 592.8, "close": 601.8, "volume": 109670.572, "close_time": 1745539199999, "quote_volume": 65837997.82671, "trades": 347865, "taker_buy_base": 55307.094, "taker_buy_quote": 33199757.85933 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 601.83, "high": 610.5, "low": 597.42, "close": 600.31, "volume": 109892.772, "close_time": 1745625599999, "quote_volume": 66479879.9364, "trades": 275147, "taker_buy_base": 55499.353, "taker_buy_quote": 33582678.69659 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 600.31, "high": 609.48, "low": 599.7, "close": 607.42, "volume": 70316.066, "close_time": 1745711999999, "quote_volume": 42528929.94791, "trades": 197714, "taker_buy_base": 37210.025, "taker_buy_quote": 22506522.28876 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 607.44, "high": 609.04, "low": 597.27, "close": 603.7, "volume": 62570.625, "close_time": 1745798399999, "quote_volume": 37682396.83838, "trades": 199885, "taker_buy_base": 30994.004, "taker_buy_quote": 18670547.63972 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 603.68, "high": 608.49, "low": 598.41, "close": 606.36, "volume": 111215.825, "close_time": 1745884799999, "quote_volume": 67196248.33887, "trades": 355574, "taker_buy_base": 54117.672, "taker_buy_quote": 32703726.47435 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 606.36, "high": 610.91, "low": 598.14, "close": 601.11, "volume": 105348.309, "close_time": 1745971199999, "quote_volume": 63691883.89493, "trades": 349396, "taker_buy_base": 52875.901, "taker_buy_quote": 31973163.31135 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 601.12, "high": 605.0, "low": 591.37, "close": 599.85, "volume": 100853.266, "close_time": 1746057599999, "quote_volume": 60506169.42907, "trades": 367915, "taker_buy_base": 49593.793, "taker_buy_quote": 29757837.96513 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 599.87, "high": 605.43, "low": 598.27, "close": 599.78, "volume": 97277.272, "close_time": 1746143999999, "quote_volume": 58557089.01825, "trades": 298739, "taker_buy_base": 52061.185, "taker_buy_quote": 31341289.23136 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 599.75, "high": 603.84, "low": 595.56, "close": 601.01, "volume": 83669.107, "close_time": 1746230399999, "quote_volume": 50181721.79242, "trades": 230002, "taker_buy_base": 41875.472, "taker_buy_quote": 25107086.58664 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 601.07, "high": 601.51, "low": 595.34, "close": 599.5, "volume": 47813.771, "close_time": 1746316799999, "quote_volume": 28621738.78861, "trades": 136357, "taker_buy_base": 22878.482, "taker_buy_quote": 13694128.09654 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 599.54, "high": 600.63, "low": 584.73, "close": 586.0, "volume": 66922.929, "close_time": 1746403199999, "quote_volume": 39635678.09853, "trades": 149029, "taker_buy_base": 33134.84, "taker_buy_quote": 19625754.59955 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 585.99, "high": 600.0, "low": 583.57, "close": 597.59, "volume": 116209.128, "close_time": 1746489599999, "quote_volume": 69024319.83246, "trades": 228159, "taker_buy_base": 58418.071, "taker_buy_quote": 34702130.63932 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 597.56, "high": 603.28, "low": 593.07, "close": 602.56, "volume": 151719.929, "close_time": 1746575999999, "quote_volume": 90736829.11534, "trades": 272883, "taker_buy_base": 74843.252, "taker_buy_quote": 44762782.41431 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 602.56, "high": 609.1, "low": 597.96, "close": 602.83, "volume": 133626.366, "close_time": 1746662399999, "quote_volume": 80587925.37043, "trades": 272795, "taker_buy_base": 67096.404, "taker_buy_quote": 40463900.36548 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 602.84, "high": 629.45, "low": 600.76, "close": 629.08, "volume": 247125.967, "close_time": 1746748799999, "quote_volume": 152261094.60897, "trades": 373960, "taker_buy_base": 126213.783, "taker_buy_quote": 77763266.65606 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 629.05, "high": 670.49, "low": 623.04, "close": 666.3, "volume": 362878.824, "close_time": 1746835199999, "quote_volume": 230922232.50671, "trades": 437253, "taker_buy_base": 181720.29, "taker_buy_quote": 115636264.31877 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 666.25, "high": 678.99, "low": 648.87, "close": 663.91, "volume": 208359.567, "close_time": 1746921599999, "quote_volume": 137766753.93808, "trades": 259118, "taker_buy_base": 105219.891, "taker_buy_quote": 69559665.8771 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 663.89, "high": 668.42, "low": 647.94, "close": 651.22, "volume": 71588.316, "close_time": 1747007999999, "quote_volume": 47112498.95623, "trades": 105217, "taker_buy_base": 34114.155, "taker_buy_quote": 22457072.63079 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 651.27, "high": 692.99, "low": 647.49, "close": 660.1, "volume": 146946.054, "close_time": 1747094399999, "quote_volume": 98398780.7438, "trades": 177502, "taker_buy_base": 76038.314, "taker_buy_quote": 50973851.43086 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 660.09, "high": 671.79, "low": 640.77, "close": 664.29, "volume": 84920.116, "close_time": 1747180799999, "quote_volume": 55654033.07599, "trades": 104029, "taker_buy_base": 40680.083, "taker_buy_quote": 26676794.79465 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 664.3, "high": 666.52, "low": 647.03, "close": 652.56, "volume": 66551.245, "close_time": 1747267199999, "quote_volume": 43710931.9868, "trades": 81798, "taker_buy_base": 30680.117, "taker_buy_quote": 20159309.56678 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 652.57, "high": 661.17, "low": 642.45, "close": 652.08, "volume": 61694.728, "close_time": 1747353599999, "quote_volume": 40181425.23801, "trades": 98141, "taker_buy_base": 31006.383, "taker_buy_quote": 20199534.17535 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 652.11, "high": 660.0, "low": 644.16, "close": 646.94, "volume": 39919.889, "close_time": 1747439999999, "quote_volume": 26082708.09351, "trades": 71223, "taker_buy_base": 19806.338, "taker_buy_quote": 12945389.65033 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 646.99, "high": 647.1, "low": 635.23, "close": 639.82, "volume": 31629.41, "close_time": 1747526399999, "quote_volume": 20283308.22507, "trades": 60764, "taker_buy_base": 14089.462, "taker_buy_quote": 9034416.63494 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 639.77, "high": 655.19, "low": 634.65, "close": 651.84, "volume": 39388.189, "close_time": 1747612799999, "quote_volume": 25437332.18785, "trades": 68307, "taker_buy_base": 19532.149, "taker_buy_quote": 12620373.43174 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 651.88, "high": 653.72, "low": 633.69, "close": 649.93, "volume": 44080.649, "close_time": 1747699199999, "quote_volume": 28331167.65841, "trades": 75777, "taker_buy_base": 21391.189, "taker_buy_quote": 13752871.13157 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 649.92, "high": 653.96, "low": 639.0, "close": 650.32, "volume": 33374.261, "close_time": 1747785599999, "quote_volume": 21604574.28063, "trades": 63658, "taker_buy_base": 16790.211, "taker_buy_quote": 10872967.10094 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 650.33, "high": 678.38, "low": 648.88, "close": 673.65, "volume": 82042.548, "close_time": 1747871999999, "quote_volume": 54354688.11933, "trades": 119901, "taker_buy_base": 40362.213, "taker_buy_quote": 26742342.44586 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 673.75, "high": 689.95, "low": 673.5, "close": 686.73, "volume": 52229.417, "close_time": 1747958399999, "quote_volume": 35675475.31248, "trades": 101633, "taker_buy_base": 25898.725, "taker_buy_quote": 17692907.94243 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 686.72, "high": 691.45, "low": 654.21, "close": 657.09, "volume": 55218.365, "close_time": 1748044799999, "quote_volume": 37146061.87046, "trades": 111097, "taker_buy_base": 24966.222, "taker_buy_quote": 16802120.82786 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 657.16, "high": 677.36, "low": 655.63, "close": 668.26, "volume": 34735.029, "close_time": 1748131199999, "quote_volume": 23226189.36813, "trades": 72011, "taker_buy_base": 16839.484, "taker_buy_quote": 11270958.67539 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 668.3, "high": 671.96, "low": 657.31, "close": 669.79, "volume": 29034.685, "close_time": 1748217599999, "quote_volume": 19290169.89927, "trades": 63171, "taker_buy_base": 14476.445, "taker_buy_quote": 9618954.56897 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 669.79, "high": 678.06, "low": 668.36, "close": 674.57, "volume": 22715.158, "close_time": 1748303999999, "quote_volume": 15304795.15517, "trades": 61777, "taker_buy_base": 11329.36, "taker_buy_quote": 7634607.84187 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 674.55, "high": 697.98, "low": 666.85, "close": 687.28, "volume": 48106.218, "close_time": 1748390399999, "quote_volume": 32957758.56208, "trades": 115950, "taker_buy_base": 25830.388, "taker_buy_quote": 17696930.78161 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 687.27, "high": 689.5, "low": 680.41, "close": 687.11, "volume": 32425.743, "close_time": 1748476799999, "quote_volume": 22203267.47294, "trades": 84618, "taker_buy_base": 15142.51, "taker_buy_quote": 10370879.26688 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 687.14, "high": 691.32, "low": 673.0, "close": 675.1, "volume": 48199.284, "close_time": 1748563199999, "quote_volume": 32898281.32028, "trades": 93869, "taker_buy_base": 21296.135, "taker_buy_quote": 14541669.76375 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 675.07, "high": 678.52, "low": 653.55, "close": 655.64, "volume": 35511.42, "close_time": 1748649599999, "quote_volume": 23707879.72426, "trades": 102646, "taker_buy_base": 16967.699, "taker_buy_quote": 11330251.9297 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 655.64, "high": 661.67, "low": 646.03, "close": 658.36, "volume": 23234.431, "close_time": 1748735999999, "quote_volume": 15192351.2304, "trades": 70451, "taker_buy_base": 11375.982, "taker_buy_quote": 7437286.52423 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 658.39, "high": 662.84, "low": 648.05, "close": 661.17, "volume": 17874.177, "close_time": 1748822399999, "quote_volume": 11699157.33683, "trades": 54468, "taker_buy_base": 8740.496, "taker_buy_quote": 5721049.74326 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 661.17, "high": 667.5, "low": 650.36, "close": 666.27, "volume": 20972.458, "close_time": 1748908799999, "quote_volume": 13810552.54309, "trades": 66485, "taker_buy_base": 11151.652, "taker_buy_quote": 7349080.50882 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 666.39, "high": 673.92, "low": 657.6, "close": 662.06, "volume": 21232.661, "close_time": 1748995199999, "quote_volume": 14156607.79647, "trades": 57343, "taker_buy_base": 12164.457, "taker_buy_quote": 8111472.07801 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 662.07, "high": 672.15, "low": 660.92, "close": 663.57, "volume": 18215.948, "close_time": 1749081599999, "quote_volume": 12169575.58819, "trades": 52818, "taker_buy_base": 9350.669, "taker_buy_quote": 6248545.79265 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 663.63, "high": 671.2, "low": 625.64, "close": 633.68, "volume": 45800.343, "close_time": 1749167999999, "quote_volume": 29661411.09296, "trades": 95869, "taker_buy_base": 21008.137, "taker_buy_quote": 13614071.10957 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 633.7, "high": 651.71, "low": 629.67, "close": 643.19, "volume": 25778.845, "close_time": 1749254399999, "quote_volume": 16558113.81207, "trades": 59170, "taker_buy_base": 11841.942, "taker_buy_quote": 7608154.22536 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 643.19, "high": 654.11, "low": 640.24, "close": 651.15, "volume": 11266.812, "close_time": 1749340799999, "quote_volume": 7312374.60584, "trades": 34333, "taker_buy_base": 5510.208, "taker_buy_quote": 3575685.1278 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 651.16, "high": 656.66, "low": 646.69, "close": 652.37, "volume": 10133.509, "close_time": 1749427199999, "quote_volume": 6604648.70397, "trades": 34112, "taker_buy_base": 5314.257, "taker_buy_quote": 3463731.15703 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 652.37, "high": 668.0, "low": 648.44, "close": 665.95, "volume": 18082.017, "close_time": 1749513599999, "quote_volume": 11901972.48235, "trades": 50559, "taker_buy_base": 9100.24, "taker_buy_quote": 5988192.34108 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 665.91, "high": 674.23, "low": 657.6, "close": 673.67, "volume": 30430.474, "close_time": 1749599999999, "quote_volume": 20241662.38358, "trades": 68617, "taker_buy_base": 16247.355, "taker_buy_quote": 10812703.8588 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 673.66, "high": 674.3, "low": 662.49, "close": 667.63, "volume": 27065.756, "close_time": 1749686399999, "quote_volume": 18111356.0165, "trades": 65021, "taker_buy_base": 13389.888, "taker_buy_quote": 8963061.07949 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 667.63, "high": 670.19, "low": 652.23, "close": 655.05, "volume": 18540.646, "close_time": 1749772799999, "quote_volume": 12291071.93163, "trades": 54307, "taker_buy_base": 9096.3, "taker_buy_quote": 6031303.67206 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 655.05, "high": 659.82, "low": 639.6, "close": 655.66, "volume": 34215.353, "close_time": 1749859199999, "quote_volume": 22223319.79334, "trades": 77222, "taker_buy_base": 15957.523, "taker_buy_quote": 10369218.72257 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 655.66, "high": 655.67, "low": 639.24, "close": 645.9, "volume": 12147.403, "close_time": 1749945599999, "quote_volume": 7861749.67629, "trades": 35289, "taker_buy_base": 6395.835, "taker_buy_quote": 4139561.31691 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 645.89, "high": 652.36, "low": 642.94, "close": 648.28, "volume": 14051.47, "close_time": 1750031999999, "quote_volume": 9105199.9926, "trades": 42692, "taker_buy_base": 7386.237, "taker_buy_quote": 4786842.22767 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 648.28, "high": 659.53, "low": 646.4, "close": 651.1, "volume": 21198.361, "close_time": 1750118399999, "quote_volume": 13847954.68095, "trades": 52195, "taker_buy_base": 12214.0, "taker_buy_quote": 7965841.53312 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 651.1, "high": 659.17, "low": 640.36, "close": 648.3, "volume": 28782.37, "close_time": 1750204799999, "quote_volume": 18761521.22221, "trades": 70371, "taker_buy_base": 13713.636, "taker_buy_quote": 8950977.71406 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 648.29, "high": 654.18, "low": 637.6, "close": 645.04, "volume": 24111.17, "close_time": 1750291199999, "quote_volume": 15564229.25117, "trades": 66420, "taker_buy_base": 11831.174, "taker_buy_quote": 7642892.91583 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 645.03, "high": 646.76, "low": 638.79, "close": 644.82, "volume": 11771.787, "close_time": 1750377599999, "quote_volume": 7574825.82199, "trades": 37387, "taker_buy_base": 5501.142, "taker_buy_quote": 3539764.09877 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 644.82, "high": 651.35, "low": 638.04, "close": 641.73, "volume": 23345.319, "close_time": 1750463999999, "quote_volume": 15043744.06114, "trades": 54620, "taker_buy_base": 10550.541, "taker_buy_quote": 6806969.96229 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 641.77, "high": 645.0, "low": 622.01, "close": 629.21, "volume": 23248.241, "close_time": 1750550399999, "quote_volume": 14733587.20605, "trades": 59033, "taker_buy_base": 10802.543, "taker_buy_quote": 6856746.64194 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 629.21, "high": 635.56, "low": 601.44, "close": 616.02, "volume": 41900.6, "close_time": 1750636799999, "quote_volume": 25824203.04737, "trades": 96376, "taker_buy_base": 19667.005, "taker_buy_quote": 12118708.75313 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 616.03, "high": 643.17, "low": 615.27, "close": 641.05, "volume": 27772.143, "close_time": 1750723199999, "quote_volume": 17379944.04829, "trades": 75389, "taker_buy_base": 14553.578, "taker_buy_quote": 9112182.47893 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 641.01, "high": 644.44, "low": 636.6, "close": 643.77, "volume": 19816.023, "close_time": 1750809599999, "quote_volume": 12691466.07311, "trades": 52098, "taker_buy_base": 11344.351, "taker_buy_quote": 7264615.11163 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 643.82, "high": 652.86, "low": 642.26, "close": 646.42, "volume": 24551.162, "close_time": 1750895999999, "quote_volume": 15871586.65978, "trades": 69784, "taker_buy_base": 13727.046, "taker_buy_quote": 8876660.00428 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 646.43, "high": 650.41, "low": 641.28, "close": 642.64, "volume": 19293.765, "close_time": 1750982399999, "quote_volume": 12461595.20038, "trades": 57709, "taker_buy_base": 7867.018, "taker_buy_quote": 5082733.74692 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 642.65, "high": 648.71, "low": 639.48, "close": 646.01, "volume": 13844.572, "close_time": 1751068799999, "quote_volume": 8927846.33909, "trades": 46516, "taker_buy_base": 6832.101, "taker_buy_quote": 4407108.32158 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 646.06, "high": 649.4, "low": 644.44, "close": 648.8, "volume": 7508.441, "close_time": 1751155199999, "quote_volume": 4856900.69946, "trades": 28289, "taker_buy_base": 3996.127, "taker_buy_quote": 2585169.06195 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 648.78, "high": 656.13, "low": 647.2, "close": 655.11, "volume": 13981.233, "close_time": 1751241599999, "quote_volume": 9101314.77938, "trades": 37576, "taker_buy_base": 8315.07, "taker_buy_quote": 5416312.21546 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 655.11, "high": 660.11, "low": 651.34, "close": 657.04, "volume": 20232.891, "close_time": 1751327999999, "quote_volume": 13263106.44229, "trades": 53598, "taker_buy_base": 9655.355, "taker_buy_quote": 6328602.22923 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 657.03, "high": 659.38, "low": 644.05, "close": 646.45, "volume": 15031.91, "close_time": 1751414399999, "quote_volume": 9789790.4545, "trades": 51608, "taker_buy_base": 6187.28, "taker_buy_quote": 4028349.29055 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 646.45, "high": 665.3, "low": 643.95, "close": 660.0, "volume": 17677.859, "close_time": 1751500799999, "quote_volume": 11642692.64614, "trades": 53451, "taker_buy_base": 9466.963, "taker_buy_quote": 6234261.28873 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 660.0, "high": 664.81, "low": 656.99, "close": 663.83, "volume": 17057.074, "close_time": 1751587199999, "quote_volume": 11281162.94281, "trades": 41346, "taker_buy_base": 8462.522, "taker_buy_quote": 5596895.44425 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 663.83, "high": 664.39, "low": 650.44, "close": 653.75, "volume": 14223.861, "close_time": 1751673599999, "quote_volume": 9342157.27899, "trades": 45730, "taker_buy_base": 6708.55, "taker_buy_quote": 4407256.11748 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 653.76, "high": 656.88, "low": 652.2, "close": 656.33, "volume": 7542.247, "close_time": 1751759999999, "quote_volume": 4939438.07944, "trades": 26538, "taker_buy_base": 3594.37, "taker_buy_quote": 2354077.27866 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 656.32, "high": 665.04, "low": 653.65, "close": 663.2, "volume": 14042.708, "close_time": 1751846399999, "quote_volume": 9274949.11168, "trades": 37057, "taker_buy_base": 7355.498, "taker_buy_quote": 4858233.55467 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 663.3, "high": 664.79, "low": 656.82, "close": 661.15, "volume": 15336.255, "close_time": 1751932799999, "quote_volume": 10139338.15613, "trades": 42204, "taker_buy_base": 7944.302, "taker_buy_quote": 5253466.83164 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 661.16, "high": 662.61, "low": 657.51, "close": 660.75, "volume": 15126.137, "close_time": 1752019199999, "quote_volume": 9982477.08853, "trades": 46099, "taker_buy_base": 7241.889, "taker_buy_quote": 4780119.96434 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 660.76, "high": 671.64, "low": 659.07, "close": 668.91, "volume": 25270.242, "close_time": 1752105599999, "quote_volume": 16806930.44837, "trades": 62754, "taker_buy_base": 12669.673, "taker_buy_quote": 8427981.30292 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 668.91, "high": 687.89, "low": 667.66, "close": 685.88, "volume": 34663.347, "close_time": 1752191999999, "quote_volume": 23444173.03972, "trades": 86342, "taker_buy_base": 18681.984, "taker_buy_quote": 12637610.54027 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 685.88, "high": 697.5, "low": 683.05, "close": 690.27, "volume": 41624.466, "close_time": 1752278399999, "quote_volume": 28733880.98227, "trades": 109289, "taker_buy_base": 21290.879, "taker_buy_quote": 14698588.00858 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 690.26, "high": 697.17, "low": 679.67, "close": 686.03, "volume": 18739.429, "close_time": 1752364799999, "quote_volume": 12906770.67705, "trades": 68174, "taker_buy_base": 9410.305, "taker_buy_quote": 6480881.72447 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 686.07, "high": 694.39, "low": 685.34, "close": 692.33, "volume": 12437.521, "close_time": 1752451199999, "quote_volume": 8594619.20688, "trades": 49281, "taker_buy_base": 6463.069, "taker_buy_quote": 4466762.58148 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 692.33, "high": 707.54, "low": 686.07, "close": 689.24, "volume": 34995.182, "close_time": 1752537599999, "quote_volume": 24436324.42045, "trades": 102762, "taker_buy_base": 19040.144, "taker_buy_quote": 13303523.34099 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 689.24, "high": 693.25, "low": 675.09, "close": 690.03, "volume": 33850.994, "close_time": 1752623999999, "quote_volume": 23107792.32795, "trades": 131772, "taker_buy_base": 15803.791, "taker_buy_quote": 10788930.04333 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 690.0, "high": 715.89, "low": 685.28, "close": 709.03, "volume": 38477.435, "close_time": 1752710399999, "quote_volume": 26999645.18953, "trades": 97711, "taker_buy_base": 20970.355, "taker_buy_quote": 14723509.12469 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 709.03, "high": 728.0, "low": 707.14, "close": 721.22, "volume": 55794.792, "close_time": 1752796799999, "quote_volume": 40087363.33112, "trades": 140208, "taker_buy_base": 28548.868, "taker_buy_quote": 20514964.00944 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 721.25, "high": 770.0, "low": 719.26, "close": 730.41, "volume": 96895.987, "close_time": 1752883199999, "quote_volume": 71910238.39976, "trades": 195660, "taker_buy_base": 47619.944, "taker_buy_quote": 35337034.25318 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 730.52, "high": 742.78, "low": 719.32, "close": 733.59, "volume": 22554.382, "close_time": 1752969599999, "quote_volume": 16505449.40867, "trades": 70168, "taker_buy_base": 10926.125, "taker_buy_quote": 7996250.06722 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 733.6, "high": 761.77, "low": 731.87, "close": 757.38, "volume": 33081.939, "close_time": 1753055999999, "quote_volume": 24781206.28109, "trades": 90113, "taker_buy_base": 18876.459, "taker_buy_quote": 14136389.42863 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 757.4, "high": 782.25, "low": 746.37, "close": 766.65, "volume": 52462.844, "close_time": 1753142399999, "quote_volume": 40222641.54844, "trades": 129850, "taker_buy_base": 26890.576, "taker_buy_quote": 20622066.70382 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 766.53, "high": 788.6, "low": 745.37, "close": 787.12, "volume": 47752.495, "close_time": 1753228799999, "quote_volume": 36505552.21773, "trades": 137676, "taker_buy_base": 24206.444, "taker_buy_quote": 18518488.2671 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 787.15, "high": 810.2, "low": 751.5, "close": 777.08, "volume": 113884.381, "close_time": 1753315199999, "quote_volume": 89820633.27067, "trades": 243423, "taker_buy_base": 60548.773, "taker_buy_quote": 47813456.64248 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 777.09, "high": 786.57, "low": 743.36, "close": 771.14, "volume": 62300.271, "close_time": 1753401599999, "quote_volume": 47840030.04477, "trades": 155192, "taker_buy_base": 29197.336, "taker_buy_quote": 22494727.63664 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 771.26, "high": 785.96, "low": 752.48, "close": 785.61, "volume": 42669.781, "close_time": 1753487999999, "quote_volume": 32738659.39208, "trades": 125275, "taker_buy_base": 20804.837, "taker_buy_quote": 15974801.04788 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 785.6, "high": 798.51, "low": 778.32, "close": 793.54, "volume": 22958.053, "close_time": 1753574399999, "quote_volume": 18099624.48857, "trades": 62728, "taker_buy_base": 9788.943, "taker_buy_quote": 7701477.44227 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 793.55, "high": 847.44, "low": 791.18, "close": 844.43, "volume": 80154.101, "close_time": 1753660799999, "quote_volume": 65503573.79838, "trades": 151892, "taker_buy_base": 45747.701, "taker_buy_quote": 37356669.51843 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 844.29, "high": 861.27, "low": 820.77, "close": 824.1, "volume": 89915.287, "close_time": 1753747199999, "quote_volume": 75867424.68554, "trades": 201919, "taker_buy_base": 45118.956, "taker_buy_quote": 38109365.39905 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 824.17, "high": 835.2, "low": 800.17, "close": 805.16, "volume": 67252.874, "close_time": 1753833599999, "quote_volume": 55054484.64062, "trades": 167070, "taker_buy_base": 34361.225, "taker_buy_quote": 28138181.69573 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 805.16, "high": 811.52, "low": 765.99, "close": 793.51, "volume": 148348.758, "close_time": 1753919999999, "quote_volume": 117957883.10527, "trades": 342659, "taker_buy_base": 52912.227, "taker_buy_quote": 41994029.33338 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 793.59, "high": 814.73, "low": 781.63, "close": 783.24, "volume": 54421.832, "close_time": 1754006399999, "quote_volume": 43510684.80956, "trades": 119536, "taker_buy_base": 26034.878, "taker_buy_quote": 20827979.50346 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 783.12, "high": 795.48, "low": 744.56, "close": 756.76, "volume": 106513.116, "close_time": 1754092799999, "quote_volume": 81762965.15594, "trades": 269024, "taker_buy_base": 47583.405, "taker_buy_quote": 36583621.68729 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 756.76, "high": 769.92, "low": 732.21, "close": 736.38, "volume": 55691.27, "close_time": 1754179199999, "quote_volume": 41757616.6562, "trades": 132479, "taker_buy_base": 26460.414, "taker_buy_quote": 19834724.56203 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 736.36, "high": 755.65, "low": 730.0, "close": 751.25, "volume": 40815.285, "close_time": 1754265599999, "quote_volume": 30470141.28973, "trades": 110606, "taker_buy_base": 19182.55, "taker_buy_quote": 14318426.95049 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 751.4, "high": 769.94, "low": 750.53, "close": 768.66, "volume": 32341.035, "close_time": 1754351999999, "quote_volume": 24581754.92912, "trades": 90335, "taker_buy_base": 16002.505, "taker_buy_quote": 12167777.07334 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 768.65, "high": 769.92, "low": 745.2, "close": 755.18, "volume": 44649.258, "close_time": 1754438399999, "quote_volume": 33730301.43251, "trades": 91389, "taker_buy_base": 20066.772, "taker_buy_quote": 15155374.55618 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 755.19, "high": 775.0, "low": 746.32, "close": 769.81, "volume": 34797.15, "close_time": 1754524799999, "quote_volume": 26559152.01752, "trades": 77909, "taker_buy_base": 19008.879, "taker_buy_quote": 14519599.12599 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 769.81, "high": 788.97, "low": 764.47, "close": 788.97, "volume": 43472.384, "close_time": 1754611199999, "quote_volume": 33630756.86306, "trades": 85205, "taker_buy_base": 22946.591, "taker_buy_quote": 17754621.28937 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 788.97, "high": 798.6, "low": 780.92, "close": 793.71, "volume": 34068.383, "close_time": 1754697599999, "quote_volume": 26885687.42191, "trades": 93367, "taker_buy_base": 16862.807, "taker_buy_quote": 13311147.66043 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 793.72, "high": 819.2, "low": 793.01, "close": 799.05, "volume": 31369.651, "close_time": 1754783999999, "quote_volume": 25331413.00666, "trades": 80883, "taker_buy_base": 17061.201, "taker_buy_quote": 13782425.48257 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 799.04, "high": 815.7, "low": 792.2, "close": 807.43, "volume": 26532.565, "close_time": 1754870399999, "quote_volume": 21332124.28369, "trades": 75433, "taker_buy_base": 13116.279, "taker_buy_quote": 10547337.94815 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 807.45, "high": 827.67, "low": 792.44, "close": 805.28, "volume": 64009.372, "close_time": 1754956799999, "quote_volume": 51746632.50172, "trades": 155521, "taker_buy_base": 30597.083, "taker_buy_quote": 24768935.8009 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 805.28, "high": 840.08, "low": 797.72, "close": 832.49, "volume": 193740.975, "close_time": 1755043199999, "quote_volume": 158020754.68945, "trades": 688346, "taker_buy_base": 94457.994, "taker_buy_quote": 77018280.95705 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 832.52, "high": 859.08, "low": 828.35, "close": 848.39, "volume": 152619.424, "close_time": 1755129599999, "quote_volume": 129102286.62298, "trades": 475612, "taker_buy_base": 76738.805, "taker_buy_quote": 64913842.6842 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 848.46, "high": 870.14, "low": 817.42, "close": 840.97, "volume": 732942.5, "close_time": 1755215999999, "quote_volume": 617224686.28146, "trades": 925996, "taker_buy_base": 360528.411, "taker_buy_quote": 303521978.52805 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 841.09, "high": 854.39, "low": 811.0, "close": 828.31, "volume": 1206010.108, "close_time": 1755302399999, "quote_volume": 1021001810.30624, "trades": 679309, "taker_buy_base": 603596.465, "taker_buy_quote": 510991323.17274 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 828.31, "high": 840.0, "low": 825.68, "close": 839.17, "volume": 69656.883, "close_time": 1755388799999, "quote_volume": 58055803.36588, "trades": 179113, "taker_buy_base": 35020.725, "taker_buy_quote": 29186175.04311 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 839.31, "high": 864.52, "low": 838.61, "close": 856.03, "volume": 115598.206, "close_time": 1755475199999, "quote_volume": 98817161.05279, "trades": 266735, "taker_buy_base": 56376.616, "taker_buy_quote": 48193603.88662 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 855.99, "high": 859.16, "low": 825.52, "close": 847.59, "volume": 136566.104, "close_time": 1755561599999, "quote_volume": 114721513.12469, "trades": 340532, "taker_buy_base": 67651.81, "taker_buy_quote": 56817875.5025 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 847.59, "high": 852.47, "low": 822.94, "close": 824.05, "volume": 126382.026, "close_time": 1755647999999, "quote_volume": 106074950.39628, "trades": 335315, "taker_buy_base": 59517.367, "taker_buy_quote": 49944687.8741 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 824.07, "high": 881.27, "low": 818.47, "close": 869.16, "volume": 169371.975, "close_time": 1755734399999, "quote_volume": 143521389.34387, "trades": 388953, "taker_buy_base": 77658.557, "taker_buy_quote": 65699966.30635 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 869.15, "high": 884.03, "low": 833.22, "close": 839.4, "volume": 170778.48, "close_time": 1755820799999, "quote_volume": 146340563.11873, "trades": 345261, "taker_buy_base": 98187.458, "taker_buy_quote": 84202534.58494 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 839.41, "high": 899.99, "low": 838.98, "close": 899.79, "volume": 218947.782, "close_time": 1755907199999, "quote_volume": 190831841.84924, "trades": 439704, "taker_buy_base": 118730.159, "taker_buy_quote": 103729371.20926 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 899.91, "high": 899.99, "low": 875.45, "close": 880.16, "volume": 110949.379, "close_time": 1755993599999, "quote_volume": 98422488.94124, "trades": 293583, "taker_buy_base": 56262.697, "taker_buy_quote": 49916595.68809 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 880.2, "high": 886.47, "low": 859.07, "close": 876.63, "volume": 211623.099, "close_time": 1756079999999, "quote_volume": 184215276.02436, "trades": 381861, "taker_buy_base": 115444.602, "taker_buy_quote": 100491325.53998 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 876.53, "high": 880.72, "low": 833.02, "close": 839.55, "volume": 284156.081, "close_time": 1756166399999, "quote_volume": 244013452.77347, "trades": 462848, "taker_buy_base": 133055.252, "taker_buy_quote": 114298882.73706 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 839.69, "high": 868.22, "low": 830.13, "close": 863.93, "volume": 219204.622, "close_time": 1756252799999, "quote_volume": 185884265.96359, "trades": 304587, "taker_buy_base": 104667.281, "taker_buy_quote": 88752713.25747 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 863.91, "high": 867.44, "low": 853.04, "close": 855.32, "volume": 198600.889, "close_time": 1756339199999, "quote_volume": 171030539.00396, "trades": 278117, "taker_buy_base": 94780.849, "taker_buy_quote": 81625883.54244 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 855.38, "high": 881.59, "low": 850.95, "close": 873.64, "volume": 221141.8, "close_time": 1756425599999, "quote_volume": 192371039.39352, "trades": 371351, "taker_buy_base": 108995.093, "taker_buy_quote": 94814457.17914 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 873.6, "high": 878.23, "low": 850.36, "close": 862.53, "volume": 212200.116, "close_time": 1756511999999, "quote_volume": 182671404.37584, "trades": 332979, "taker_buy_base": 103262.819, "taker_buy_quote": 88891678.77969 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 862.41, "high": 864.23, "low": 851.71, "close": 862.2, "volume": 85913.19, "close_time": 1756598399999, "quote_volume": 73747651.90526, "trades": 165650, "taker_buy_base": 42997.616, "taker_buy_quote": 36910110.07077 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 862.23, "high": 868.1, "low": 857.08, "close": 857.83, "volume": 64845.962, "close_time": 1756684799999, "quote_volume": 55918662.32543, "trades": 161787, "taker_buy_base": 31868.716, "taker_buy_quote": 27480889.92307 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 857.76, "high": 869.31, "low": 839.68, "close": 845.91, "volume": 172945.272, "close_time": 1756771199999, "quote_volume": 147441544.05985, "trades": 304237, "taker_buy_base": 83979.783, "taker_buy_quote": 71600716.93126 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 845.91, "high": 856.83, "low": 840.81, "close": 851.94, "volume": 229530.516, "close_time": 1756857599999, "quote_volume": 195210761.90166, "trades": 221172, "taker_buy_base": 112489.151, "taker_buy_quote": 95666090.80139 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 852.0, "high": 864.35, "low": 848.94, "close": 855.08, "volume": 105772.371, "close_time": 1756943999999, "quote_volume": 90498112.97116, "trades": 165760, "taker_buy_base": 51770.632, "taker_buy_quote": 44299782.92616 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 855.06, "high": 857.16, "low": 841.12, "close": 843.74, "volume": 122453.826, "close_time": 1757030399999, "quote_volume": 103807287.60462, "trades": 164993, "taker_buy_base": 61127.27, "taker_buy_quote": 51819661.23509 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 843.71, "high": 857.9, "low": 842.35, "close": 850.19, "volume": 147115.962, "close_time": 1757116799999, "quote_volume": 124977560.63555, "trades": 172345, "taker_buy_base": 73539.829, "taker_buy_quote": 62477425.76374 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 850.19, "high": 865.36, "low": 849.52, "close": 861.26, "volume": 101012.647, "close_time": 1757203199999, "quote_volume": 86747838.94648, "trades": 169529, "taker_buy_base": 50748.855, "taker_buy_quote": 43584311.98984 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 861.27, "high": 884.27, "low": 860.88, "close": 880.15, "volume": 89726.779, "close_time": 1757289599999, "quote_volume": 78236952.30221, "trades": 159149, "taker_buy_base": 46103.629, "taker_buy_quote": 40200044.85149 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 880.12, "high": 885.9, "low": 870.13, "close": 878.27, "volume": 128416.962, "close_time": 1757375999999, "quote_volume": 112850527.86267, "trades": 201974, "taker_buy_base": 64109.616, "taker_buy_quote": 56345084.98904 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 878.36, "high": 885.0, "low": 871.29, "close": 880.03, "volume": 111909.663, "close_time": 1757462399999, "quote_volume": 98248126.41669, "trades": 196436, "taker_buy_base": 54703.692, "taker_buy_quote": 48029721.33578 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 880.01, "high": 907.64, "low": 877.16, "close": 893.94, "volume": 182661.05, "close_time": 1757548799999, "quote_volume": 163130096.61067, "trades": 286940, "taker_buy_base": 94169.38, "taker_buy_quote": 84104227.84743 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 893.96, "high": 904.93, "low": 888.59, "close": 903.16, "volume": 128312.164, "close_time": 1757635199999, "quote_volume": 115152072.98971, "trades": 207478, "taker_buy_base": 62905.829, "taker_buy_quote": 56458435.87592 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 903.15, "high": 930.77, "low": 901.92, "close": 925.54, "volume": 178230.112, "close_time": 1757721599999, "quote_volume": 162749740.5748, "trades": 296004, "taker_buy_base": 94873.723, "taker_buy_quote": 86627542.99001 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 925.45, "high": 945.0, "low": 922.66, "close": 934.25, "volume": 163311.527, "close_time": 1757807999999, "quote_volume": 152366436.14771, "trades": 287598, "taker_buy_base": 83313.477, "taker_buy_quote": 77712419.14019 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 934.26, "high": 945.75, "low": 922.65, "close": 927.02, "volume": 131782.145, "close_time": 1757894399999, "quote_volume": 122970809.72435, "trades": 279969, "taker_buy_base": 62312.61, "taker_buy_quote": 58149054.74212 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 926.97, "high": 936.09, "low": 910.87, "close": 920.01, "volume": 129677.132, "close_time": 1757980799999, "quote_volume": 119523099.62051, "trades": 289184, "taker_buy_base": 61273.699, "taker_buy_quote": 56472385.37323 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 920.01, "high": 959.68, "low": 916.93, "close": 955.97, "volume": 178908.212, "close_time": 1758067199999, "quote_volume": 168182519.11222, "trades": 306394, "taker_buy_base": 88723.569, "taker_buy_quote": 83425600.71275 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 955.99, "high": 996.03, "low": 946.48, "close": 990.34, "volume": 220633.674, "close_time": 1758153599999, "quote_volume": 212297445.30354, "trades": 407208, "taker_buy_base": 115125.195, "taker_buy_quote": 110805555.92569 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 990.54, "high": 1007.92, "low": 980.05, "close": 981.68, "volume": 207426.829, "close_time": 1758239999999, "quote_volume": 206183891.67953, "trades": 349883, "taker_buy_base": 108973.825, "taker_buy_quote": 108366870.01396 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 981.66, "high": 1003.72, "low": 974.48, "close": 984.7, "volume": 182168.101, "close_time": 1758326399999, "quote_volume": 180019344.94836, "trades": 340387, "taker_buy_base": 89061.408, "taker_buy_quote": 88015296.23549 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 984.64, "high": 1048.94, "low": 983.53, "close": 1044.36, "volume": 225718.736, "close_time": 1758412799999, "quote_volume": 228887964.89741, "trades": 376932, "taker_buy_base": 119832.324, "taker_buy_quote": 121521327.3851 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1044.46, "high": 1084.12, "low": 1040.0, "close": 1048.42, "volume": 210902.988, "close_time": 1758499199999, "quote_volume": 223676029.02801, "trades": 399891, "taker_buy_base": 107729.507, "taker_buy_quote": 114317092.45941 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1048.48, "high": 1051.33, "low": 977.5, "close": 993.76, "volume": 324454.743, "close_time": 1758585599999, "quote_volume": 329101637.39126, "trades": 623123, "taker_buy_base": 149712.648, "taker_buy_quote": 151958511.51333 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 993.72, "high": 1028.2, "low": 963.27, "close": 1016.48, "volume": 266342.372, "close_time": 1758671999999, "quote_volume": 267724790.83372, "trades": 557240, "taker_buy_base": 136773.095, "taker_buy_quote": 137489640.10779 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1016.44, "high": 1034.9, "low": 991.9, "close": 1019.13, "volume": 227978.374, "close_time": 1758758399999, "quote_volume": 231757266.06181, "trades": 553335, "taker_buy_base": 113304.45, "taker_buy_quote": 115211764.70768 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1019.13, "high": 1020.5, "low": 939.92, "close": 946.48, "volume": 337951.644, "close_time": 1758844799999, "quote_volume": 331654348.33236, "trades": 731798, "taker_buy_base": 164929.145, "taker_buy_quote": 161943119.5272 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 946.48, "high": 966.92, "low": 932.83, "close": 961.6, "volume": 253572.874, "close_time": 1758931199999, "quote_volume": 240378865.06619, "trades": 482903, "taker_buy_base": 131892.764, "taker_buy_quote": 125045895.45381 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 961.61, "high": 986.5, "low": 956.14, "close": 969.15, "volume": 143680.241, "close_time": 1759017599999, "quote_volume": 139540614.9689, "trades": 352625, "taker_buy_base": 72312.752, "taker_buy_quote": 70234803.86306 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 969.06, "high": 994.05, "low": 963.28, "close": 993.38, "volume": 130809.897, "close_time": 1759103999999, "quote_volume": 127512080.63882, "trades": 309940, "taker_buy_base": 66059.034, "taker_buy_quote": 64405740.81509 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 993.38, "high": 1036.75, "low": 991.7, "close": 1030.54, "volume": 194222.272, "close_time": 1759190399999, "quote_volume": 196460438.67738, "trades": 412129, "taker_buy_base": 97997.19, "taker_buy_quote": 99119200.38237 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1030.58, "high": 1034.88, "low": 993.07, "close": 1008.86, "volume": 170722.824, "close_time": 1759276799999, "quote_volume": 172831157.49413, "trades": 357699, "taker_buy_base": 81597.937, "taker_buy_quote": 82609060.84187 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1008.91, "high": 1036.96, "low": 1003.74, "close": 1027.24, "volume": 148476.929, "close_time": 1759363199999, "quote_volume": 151538650.92434, "trades": 414434, "taker_buy_base": 72481.975, "taker_buy_quote": 73984570.9429 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1027.3, "high": 1100.0, "low": 1023.26, "close": 1090.96, "volume": 195569.377, "close_time": 1759449599999, "quote_volume": 206690498.30951, "trades": 571495, "taker_buy_base": 98197.474, "taker_buy_quote": 103811221.63098 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1091.02, "high": 1193.43, "low": 1084.43, "close": 1190.57, "volume": 325318.669, "close_time": 1759535999999, "quote_volume": 368725212.94324, "trades": 1073463, "taker_buy_base": 163937.807, "taker_buy_quote": 185894936.21065 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1190.55, "high": 1191.57, "low": 1137.58, "close": 1151.43, "volume": 193845.25, "close_time": 1759622399999, "quote_volume": 224729543.33387, "trades": 561216, "taker_buy_base": 94043.838, "taker_buy_quote": 109013779.75666 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1151.5, "high": 1189.72, "low": 1144.0, "close": 1167.72, "volume": 177817.374, "close_time": 1759708799999, "quote_volume": 207048003.68856, "trades": 530489, "taker_buy_base": 87342.52, "taker_buy_quote": 101758725.12778 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1167.76, "high": 1240.0, "low": 1162.26, "close": 1223.75, "volume": 310858.27, "close_time": 1759795199999, "quote_volume": 376579045.38459, "trades": 763747, "taker_buy_base": 153909.572, "taker_buy_quote": 186431509.59576 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1223.71, "high": 1356.0, "low": 1205.03, "close": 1305.54, "volume": 696603.567, "close_time": 1759881599999, "quote_volume": 896934770.78068, "trades": 1366423, "taker_buy_base": 353333.642, "taker_buy_quote": 454989151.04046 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1305.61, "high": 1335.16, "low": 1264.76, "close": 1307.99, "volume": 395251.169, "close_time": 1759967999999, "quote_volume": 515851272.42456, "trades": 964732, "taker_buy_base": 195364.375, "taker_buy_quote": 255010782.18754 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1307.8, "high": 1320.91, "low": 1225.22, "close": 1256.28, "volume": 382147.721, "close_time": 1760054399999, "quote_volume": 485058156.80508, "trades": 952177, "taker_buy_base": 186252.309, "taker_buy_quote": 236492481.85824 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1256.37, "high": 1279.28, "low": 870.96, "close": 1103.31, "volume": 633773.623, "close_time": 1760140799999, "quote_volume": 763818326.55069, "trades": 1400846, "taker_buy_base": 308427.214, "taker_buy_quote": 372512121.03193 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1103.87, "high": 1183.98, "low": 1076.59, "close": 1136.02, "volume": 601169.2, "close_time": 1760227199999, "quote_volume": 680366079.53193, "trades": 1292680, "taker_buy_base": 299628.523, "taker_buy_quote": 339257842.73893 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1137.0, "high": 1320.8, "low": 1108.37, "close": 1304.11, "volume": 671493.128, "close_time": 1760313599999, "quote_volume": 828825015.01356, "trades": 1589025, "taker_buy_base": 340646.776, "taker_buy_quote": 420128855.9845 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1304.0, "high": 1376.27, "low": 1252.63, "close": 1295.76, "volume": 426020.772, "close_time": 1760399999999, "quote_volume": 557525748.33096, "trades": 1095939, "taker_buy_base": 209769.635, "taker_buy_quote": 274666147.86099 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1295.63, "high": 1319.26, "low": 1144.0, "close": 1209.14, "volume": 328457.59, "close_time": 1760486399999, "quote_volume": 398480532.67622, "trades": 750563, "taker_buy_base": 167605.792, "taker_buy_quote": 203551885.61786 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1209.33, "high": 1223.61, "low": 1149.44, "close": 1163.32, "volume": 134596.404, "close_time": 1760572799999, "quote_volume": 159294926.74127, "trades": 355692, "taker_buy_base": 64005.093, "taker_buy_quote": 75772122.74087 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1163.33, "high": 1195.87, "low": 1123.11, "close": 1145.19, "volume": 149419.03, "close_time": 1760659199999, "quote_volume": 174299347.47208, "trades": 378305, "taker_buy_base": 74869.663, "taker_buy_quote": 87343072.86699 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1145.23, "high": 1156.74, "low": 1021.31, "close": 1071.4, "volume": 181015.441, "close_time": 1760745599999, "quote_volume": 194291184.19092, "trades": 455801, "taker_buy_base": 80871.917, "taker_buy_quote": 86779806.50381 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1071.56, "high": 1131.81, "low": 1069.74, "close": 1092.79, "volume": 100915.434, "close_time": 1760831999999, "quote_volume": 111123344.77461, "trades": 240197, "taker_buy_base": 46975.489, "taker_buy_quote": 51724311.64648 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1092.78, "high": 1134.08, "low": 1068.24, "close": 1110.38, "volume": 97153.695, "close_time": 1760918399999, "quote_volume": 107297180.89322, "trades": 223806, "taker_buy_base": 48972.661, "taker_buy_quote": 54019354.5498 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1110.15, "high": 1143.5, "low": 1088.38, "close": 1100.65, "volume": 88245.007, "close_time": 1761004799999, "quote_volume": 98362824.20388, "trades": 212152, "taker_buy_base": 42268.986, "taker_buy_quote": 47137700.5853 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1100.72, "high": 1115.0, "low": 1052.98, "close": 1057.65, "volume": 95078.819, "close_time": 1761091199999, "quote_volume": 102991941.75523, "trades": 211370, "taker_buy_base": 44021.806, "taker_buy_quote": 47695824.16787 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1057.65, "high": 1084.33, "low": 1053.21, "close": 1071.92, "volume": 82601.918, "close_time": 1761177599999, "quote_volume": 88367830.12663, "trades": 197082, "taker_buy_base": 42424.49, "taker_buy_quote": 45417361.95045 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1072.1, "high": 1160.42, "low": 1072.0, "close": 1127.17, "volume": 150903.382, "close_time": 1761263999999, "quote_volume": 168461522.90997, "trades": 329447, "taker_buy_base": 75344.148, "taker_buy_quote": 84120748.26925 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1127.09, "high": 1144.66, "low": 1097.57, "close": 1109.66, "volume": 61284.935, "close_time": 1761350399999, "quote_volume": 68843263.33629, "trades": 144933, "taker_buy_base": 28156.22, "taker_buy_quote": 31640790.79639 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1109.32, "high": 1121.28, "low": 1101.29, "close": 1116.72, "volume": 26040.726, "close_time": 1761436799999, "quote_volume": 28998651.99805, "trades": 66890, "taker_buy_base": 12665.87, "taker_buy_quote": 14105861.57893 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1116.76, "high": 1143.38, "low": 1114.77, "close": 1138.52, "volume": 41125.384, "close_time": 1761523199999, "quote_volume": 46444279.78535, "trades": 96965, "taker_buy_base": 19642.469, "taker_buy_quote": 22180768.40637 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1138.41, "high": 1182.57, "low": 1131.2, "close": 1138.94, "volume": 112484.567, "close_time": 1761609599999, "quote_volume": 129661884.35562, "trades": 224994, "taker_buy_base": 54114.574, "taker_buy_quote": 62433361.26632 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1138.86, "high": 1149.18, "low": 1073.61, "close": 1103.68, "volume": 74505.771, "close_time": 1761695999999, "quote_volume": 83558717.21769, "trades": 176677, "taker_buy_base": 33088.912, "taker_buy_quote": 37175974.31872 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1103.57, "high": 1121.44, "low": 1082.85, "close": 1108.03, "volume": 69110.14, "close_time": 1761782399999, "quote_volume": 76623598.83086, "trades": 157029, "taker_buy_base": 32583.066, "taker_buy_quote": 36127537.72414 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1108.01, "high": 1129.66, "low": 1043.57, "close": 1079.0, "volume": 72201.608, "close_time": 1761868799999, "quote_volume": 78557521.20224, "trades": 194651, "taker_buy_base": 33176.231, "taker_buy_quote": 36118652.87801 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1079.16, "high": 1105.43, "low": 1071.26, "close": 1088.76, "volume": 99056.338, "close_time": 1761955199999, "quote_volume": 107636735.18837, "trades": 226929, "taker_buy_base": 51394.741, "taker_buy_quote": 55844731.25545 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1088.65, "high": 1096.73, "low": 1081.6, "close": 1094.23, "volume": 41545.0, "close_time": 1762041599999, "quote_volume": 45315078.76702, "trades": 94749, "taker_buy_base": 15299.047, "taker_buy_quote": 16673854.83081 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1094.23, "high": 1094.77, "low": 1071.73, "close": 1083.22, "volume": 22866.886, "close_time": 1762127999999, "quote_volume": 24806118.90289, "trades": 67666, "taker_buy_base": 10639.906, "taker_buy_quote": 11545309.31397 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1083.26, "high": 1087.38, "low": 960.0, "close": 993.48, "volume": 127258.094, "close_time": 1762214399999, "quote_volume": 128501700.28324, "trades": 261215, "taker_buy_base": 54737.318, "taker_buy_quote": 55351624.88404 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 993.47, "high": 1001.96, "low": 880.0, "close": 936.57, "volume": 185608.749, "close_time": 1762300799999, "quote_volume": 173485130.91721, "trades": 369783, "taker_buy_base": 81657.013, "taker_buy_quote": 76331807.6169 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 936.64, "high": 968.5, "low": 900.28, "close": 959.6, "volume": 91791.401, "close_time": 1762387199999, "quote_volume": 87026839.95881, "trades": 183318, "taker_buy_base": 44057.509, "taker_buy_quote": 41781655.66158 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 959.21, "high": 965.24, "low": 924.7, "close": 949.89, "volume": 57380.557, "close_time": 1762473599999, "quote_volume": 54273291.98081, "trades": 120870, "taker_buy_base": 28274.891, "taker_buy_quote": 26736618.57037 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 949.99, "high": 995.3, "low": 925.03, "close": 990.84, "volume": 69818.663, "close_time": 1762559999999, "quote_volume": 67013480.03861, "trades": 163703, "taker_buy_base": 35081.972, "taker_buy_quote": 33678034.48035 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 990.36, "high": 1006.98, "low": 979.52, "close": 990.92, "volume": 46398.773, "close_time": 1762646399999, "quote_volume": 46133112.30798, "trades": 115243, "taker_buy_base": 24506.128, "taker_buy_quote": 24372139.5012 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 990.51, "high": 1007.13, "low": 975.83, "close": 996.52, "volume": 48227.89, "close_time": 1762732799999, "quote_volume": 47848147.01108, "trades": 109504, "taker_buy_base": 23918.16, "taker_buy_quote": 23724734.65224 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 996.45, "high": 1019.47, "low": 976.09, "close": 991.91, "volume": 48570.882, "close_time": 1762819199999, "quote_volume": 48481341.36783, "trades": 111705, "taker_buy_base": 24695.196, "taker_buy_quote": 24656930.39542 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 992.04, "high": 1008.32, "low": 955.55, "close": 957.76, "volume": 47475.12, "close_time": 1762905599999, "quote_volume": 46547775.77164, "trades": 112558, "taker_buy_base": 22340.446, "taker_buy_quote": 21909424.01937 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 957.89, "high": 978.62, "low": 937.99, "close": 952.78, "volume": 39202.892, "close_time": 1762991999999, "quote_volume": 37549197.32525, "trades": 87328, "taker_buy_base": 19244.312, "taker_buy_quote": 18438931.06306 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 952.93, "high": 971.06, "low": 905.76, "close": 926.65, "volume": 63133.042, "close_time": 1763078399999, "quote_volume": 59334949.8947, "trades": 125547, "taker_buy_base": 29948.898, "taker_buy_quote": 28162106.66349 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 926.51, "high": 933.48, "low": 887.45, "close": 914.65, "volume": 82140.61, "close_time": 1763164799999, "quote_volume": 75215200.12808, "trades": 162242, "taker_buy_base": 39971.004, "taker_buy_quote": 36623428.10093 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 914.85, "high": 944.72, "low": 914.24, "close": 931.84, "volume": 34654.066, "close_time": 1763251199999, "quote_volume": 32330787.00195, "trades": 77007, "taker_buy_base": 19333.673, "taker_buy_quote": 18039207.69108 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 931.84, "high": 949.28, "low": 907.33, "close": 925.97, "volume": 56139.061, "close_time": 1763337599999, "quote_volume": 51965989.1227, "trades": 122563, "taker_buy_base": 27421.738, "taker_buy_quote": 25387881.08312 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 926.15, "high": 939.1, "low": 890.56, "close": 906.61, "volume": 624704.411, "close_time": 1763423999999, "quote_volume": 574249409.78928, "trades": 3435201, "taker_buy_base": 312109.585, "taker_buy_quote": 286895897.6988 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 906.66, "high": 938.96, "low": 883.39, "close": 932.65, "volume": 357671.593, "close_time": 1763510399999, "quote_volume": 327489311.44579, "trades": 966342, "taker_buy_base": 173582.73, "taker_buy_quote": 159000086.59608 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 932.5, "high": 940.94, "low": 866.12, "close": 897.01, "volume": 293423.363, "close_time": 1763596799999, "quote_volume": 265502407.41023, "trades": 713953, "taker_buy_base": 144337.578, "taker_buy_quote": 130632279.02011 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 897.03, "high": 915.44, "low": 864.64, "close": 865.59, "volume": 300714.797, "close_time": 1763683199999, "quote_volume": 267582445.64704, "trades": 558655, "taker_buy_base": 148025.191, "taker_buy_quote": 131667709.09563 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 865.55, "high": 876.55, "low": 790.0, "close": 830.22, "volume": 567705.887, "close_time": 1763769599999, "quote_volume": 469739476.6798, "trades": 893576, "taker_buy_base": 274760.464, "taker_buy_quote": 227406314.04647 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 830.22, "high": 842.48, "low": 813.23, "close": 833.35, "volume": 278447.32, "close_time": 1763855999999, "quote_volume": 230442203.9292, "trades": 484604, "taker_buy_base": 137667.986, "taker_buy_quote": 113899368.98743 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 833.34, "high": 855.42, "low": 832.83, "close": 843.52, "volume": 127347.435, "close_time": 1763942399999, "quote_volume": 107699701.48712, "trades": 305540, "taker_buy_base": 66448.902, "taker_buy_quote": 56203755.59788 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 843.52, "high": 876.43, "low": 829.52, "close": 864.73, "volume": 254537.081, "close_time": 1764028799999, "quote_volume": 216537348.0575, "trades": 495931, "taker_buy_base": 124757.542, "taker_buy_quote": 106114683.37686 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 864.66, "high": 867.84, "low": 837.19, "close": 862.57, "volume": 162666.424, "close_time": 1764115199999, "quote_volume": 139081426.62427, "trades": 351142, "taker_buy_base": 80495.114, "taker_buy_quote": 68821723.76325 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 862.6, "high": 897.37, "low": 851.53, "close": 891.66, "volume": 153280.624, "close_time": 1764201599999, "quote_volume": 133716583.11419, "trades": 333347, "taker_buy_base": 76400.954, "taker_buy_quote": 66666993.60287 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 891.65, "high": 904.74, "low": 883.85, "close": 895.69, "volume": 132754.179, "close_time": 1764287999999, "quote_volume": 118620285.00077, "trades": 284341, "taker_buy_base": 65188.632, "taker_buy_quote": 58254293.48571 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 895.69, "high": 906.83, "low": 876.42, "close": 887.53, "volume": 160640.427, "close_time": 1764374399999, "quote_volume": 143205271.08109, "trades": 379189, "taker_buy_base": 79055.127, "taker_buy_quote": 70475469.7689 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 887.46, "high": 889.46, "low": 868.6, "close": 873.2, "volume": 98628.235, "close_time": 1764460799999, "quote_volume": 86673137.56882, "trades": 177467, "taker_buy_base": 49012.861, "taker_buy_quote": 43071587.4945 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 873.25, "high": 900.14, "low": 869.79, "close": 875.42, "volume": 89698.288, "close_time": 1764547199999, "quote_volume": 79471554.96345, "trades": 207382, "taker_buy_base": 44680.752, "taker_buy_quote": 39575209.90267 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 875.42, "high": 877.44, "low": 801.6, "close": 826.67, "volume": 263421.272, "close_time": 1764633599999, "quote_volume": 217793807.94785, "trades": 467568, "taker_buy_base": 129730.739, "taker_buy_quote": 107302013.75451 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 826.6, "high": 885.5, "low": 820.55, "close": 877.14, "volume": 211756.205, "close_time": 1764719999999, "quote_volume": 180716047.52284, "trades": 361183, "taker_buy_base": 106059.366, "taker_buy_quote": 90473248.4155 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 877.07, "high": 922.94, "low": 873.83, "close": 921.0, "volume": 199966.729, "close_time": 1764806399999, "quote_volume": 179925031.12212, "trades": 385281, "taker_buy_base": 101576.382, "taker_buy_quote": 91407070.91783 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 921.02, "high": 928.59, "low": 887.27, "close": 900.23, "volume": 181147.433, "close_time": 1764892799999, "quote_volume": 164575661.60162, "trades": 349390, "taker_buy_base": 88339.461, "taker_buy_quote": 80276233.38535 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 900.27, "high": 908.34, "low": 870.28, "close": 883.87, "volume": 194678.511, "close_time": 1764979199999, "quote_volume": 173188928.26726, "trades": 310198, "taker_buy_base": 95039.11, "taker_buy_quote": 84548812.99793 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 883.92, "high": 898.17, "low": 878.19, "close": 890.6, "volume": 121069.902, "close_time": 1765065599999, "quote_volume": 107593775.72689, "trades": 236518, "taker_buy_base": 61106.532, "taker_buy_quote": 54304467.08384 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 890.62, "high": 906.13, "low": 870.34, "close": 894.61, "volume": 160017.847, "close_time": 1765151999999, "quote_volume": 142540515.05705, "trades": 298916, "taker_buy_base": 79085.362, "taker_buy_quote": 70455516.26174 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 894.68, "high": 913.34, "low": 889.19, "close": 897.36, "volume": 192885.405, "close_time": 1765238399999, "quote_volume": 173920199.27785, "trades": 299508, "taker_buy_base": 95070.349, "taker_buy_quote": 85723707.4061 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 897.42, "high": 928.2, "low": 881.74, "close": 897.53, "volume": 225685.325, "close_time": 1765324799999, "quote_volume": 203322113.79837, "trades": 403651, "taker_buy_base": 112066.631, "taker_buy_quote": 100929487.40579 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 897.4, "high": 916.43, "low": 884.33, "close": 893.77, "volume": 212567.238, "close_time": 1765411199999, "quote_volume": 190330693.9031, "trades": 433227, "taker_buy_base": 104782.27, "taker_buy_quote": 93818876.93463 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 893.76, "high": 895.14, "low": 859.61, "close": 886.35, "volume": 164614.764, "close_time": 1765497599999, "quote_volume": 143775710.50071, "trades": 291676, "taker_buy_base": 81548.729, "taker_buy_quote": 71232001.14838 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 886.27, "high": 896.43, "low": 870.73, "close": 881.77, "volume": 108894.173, "close_time": 1765583999999, "quote_volume": 96224511.42449, "trades": 208186, "taker_buy_base": 54044.601, "taker_buy_quote": 47755479.97478 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 881.78, "high": 904.49, "low": 880.45, "close": 897.06, "volume": 75636.06, "close_time": 1765670399999, "quote_volume": 67491372.18332, "trades": 132230, "taker_buy_base": 35780.835, "taker_buy_quote": 31927233.8211 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 897.15, "high": 899.87, "low": 870.29, "close": 877.57, "volume": 93223.588, "close_time": 1765756799999, "quote_volume": 82782615.98876, "trades": 155656, "taker_buy_base": 47066.325, "taker_buy_quote": 41792791.92507 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 877.54, "high": 895.71, "low": 840.64, "close": 858.52, "volume": 152450.998, "close_time": 1765843199999, "quote_volume": 132356428.32222, "trades": 279669, "taker_buy_base": 76594.64, "taker_buy_quote": 66492221.20373 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 858.54, "high": 878.48, "low": 847.02, "close": 875.66, "volume": 122429.365, "close_time": 1765929599999, "quote_volume": 105864790.09558, "trades": 231385, "taker_buy_base": 60061.042, "taker_buy_quote": 51939487.79739 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 875.68, "high": 876.08, "low": 833.17, "close": 842.88, "volume": 153457.407, "close_time": 1766015999999, "quote_volume": 131313991.32217, "trades": 281379, "taker_buy_base": 76585.536, "taker_buy_quote": 65539990.97967 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 842.88, "high": 853.33, "low": 818.03, "close": 829.76, "volume": 168158.658, "close_time": 1766102399999, "quote_volume": 140577385.57854, "trades": 291039, "taker_buy_base": 83506.594, "taker_buy_quote": 69818649.80223 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 829.81, "high": 862.07, "low": 821.85, "close": 855.74, "volume": 175989.941, "close_time": 1766188799999, "quote_volume": 148338669.31107, "trades": 341040, "taker_buy_base": 88173.883, "taker_buy_quote": 74334122.81239 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 855.75, "high": 859.41, "low": 850.54, "close": 854.04, "volume": 35543.25, "close_time": 1766275199999, "quote_volume": 30338704.02, "trades": 74194, "taker_buy_base": 17862.357, "taker_buy_quote": 15247416.42567 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 853.84, "high": 859.7, "low": 845.3, "close": 858.45, "volume": 65658.068, "close_time": 1766361599999, "quote_volume": 55976474.28811, "trades": 101378, "taker_buy_base": 32671.635, "taker_buy_quote": 27857742.40073 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 858.42, "high": 870.84, "low": 850.79, "close": 858.28, "volume": 94925.54, "close_time": 1766447999999, "quote_volume": 81843826.59156, "trades": 165255, "taker_buy_base": 46874.283, "taker_buy_quote": 40413987.28492 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 858.42, "high": 861.28, "low": 837.83, "close": 843.98, "volume": 80184.582, "close_time": 1766534399999, "quote_volume": 67980937.74196, "trades": 141738, "taker_buy_base": 39711.061, "taker_buy_quote": 33667971.61674 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 844.0, "high": 849.74, "low": 834.83, "close": 846.25, "volume": 73815.362, "close_time": 1766620799999, "quote_volume": 62112632.72495, "trades": 127181, "taker_buy_base": 37474.418, "taker_buy_quote": 31532050.85086 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 846.19, "high": 847.61, "low": 826.24, "close": 829.15, "volume": 50478.908, "close_time": 1766707199999, "quote_volume": 42380078.74126, "trades": 120350, "taker_buy_base": 24445.266, "taker_buy_quote": 20519179.09751 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 829.14, "high": 846.83, "low": 820.77, "close": 834.19, "volume": 85178.026, "close_time": 1766793599999, "quote_volume": 71180589.602, "trades": 183618, "taker_buy_base": 42406.772, "taker_buy_quote": 35438408.90173 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 834.25, "high": 846.29, "low": 833.54, "close": 844.65, "volume": 45574.552, "close_time": 1766879999999, "quote_volume": 38285939.61531, "trades": 103774, "taker_buy_base": 22379.228, "taker_buy_quote": 18799572.92758 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 844.79, "high": 866.79, "low": 838.75, "close": 859.01, "volume": 72336.58, "close_time": 1766966399999, "quote_volume": 61798964.08219, "trades": 142158, "taker_buy_base": 35577.142, "taker_buy_quote": 30393550.76481 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 858.91, "high": 871.61, "low": 845.12, "close": 851.57, "volume": 118413.038, "close_time": 1767052799999, "quote_volume": 101414669.82727, "trades": 202698, "taker_buy_base": 59339.255, "taker_buy_quote": 50834310.74902 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 851.69, "high": 863.4, "low": 847.8, "close": 860.92, "volume": 191174.791, "close_time": 1767139199999, "quote_volume": 163728224.30315, "trades": 307425, "taker_buy_base": 95859.519, "taker_buy_quote": 82102113.75275 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 860.95, "high": 876.5, "low": 856.77, "close": 863.15, "volume": 287972.128, "close_time": 1767225599999, "quote_volume": 248770135.43166, "trades": 560949, "taker_buy_base": 142066.576, "taker_buy_quote": 122733518.99821 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 863.13, "high": 873.44, "low": 855.0, "close": 863.49, "volume": 73615.02, "close_time": 1767311999999, "quote_volume": 63458991.57973, "trades": 181594, "taker_buy_base": 35207.227, "taker_buy_quote": 30350549.57923 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 863.54, "high": 890.93, "low": 858.71, "close": 880.95, "volume": 159113.893, "close_time": 1767398399999, "quote_volume": 139385989.45982, "trades": 335139, "taker_buy_base": 78367.798, "taker_buy_quote": 68659064.68159 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 880.92, "high": 884.12, "low": 868.3, "close": 878.41, "volume": 76551.402, "close_time": 1767484799999, "quote_volume": 67068544.66539, "trades": 201546, "taker_buy_base": 36365.453, "taker_buy_quote": 31861120.56953 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 878.41, "high": 902.77, "low": 878.14, "close": 895.19, "volume": 117094.788, "close_time": 1767571199999, "quote_volume": 104039599.56106, "trades": 246981, "taker_buy_base": 57217.015, "taker_buy_quote": 50832198.65217 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 895.19, "high": 918.01, "low": 890.34, "close": 910.48, "volume": 155408.564, "close_time": 1767657599999, "quote_volume": 140438280.82318, "trades": 328352, "taker_buy_base": 76348.51, "taker_buy_quote": 68991913.51819 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 910.41, "high": 924.0, "low": 891.31, "close": 917.55, "volume": 176621.331, "close_time": 1767743999999, "quote_volume": 160714664.94889, "trades": 388863, "taker_buy_base": 86493.475, "taker_buy_quote": 78703146.61404 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 917.56, "high": 919.91, "low": 884.29, "close": 899.75, "volume": 144393.104, "close_time": 1767830399999, "quote_volume": 130639709.95469, "trades": 314029, "taker_buy_base": 69734.284, "taker_buy_quote": 63087907.80794 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 899.64, "high": 904.42, "low": 874.1, "close": 891.71, "volume": 138709.052, "close_time": 1767916799999, "quote_volume": 123038142.7899, "trades": 277849, "taker_buy_base": 66939.869, "taker_buy_quote": 59384641.1979 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 891.72, "high": 900.45, "low": 884.47, "close": 895.92, "volume": 100021.669, "close_time": 1768003199999, "quote_volume": 89286147.58899, "trades": 256738, "taker_buy_base": 49196.902, "taker_buy_quote": 43911983.19951 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 895.92, "high": 914.99, "low": 895.65, "close": 906.94, "volume": 103853.711, "close_time": 1768089599999, "quote_volume": 93980902.22075, "trades": 268641, "taker_buy_base": 49217.684, "taker_buy_quote": 44531987.89536 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 906.98, "high": 916.45, "low": 897.43, "close": 903.15, "volume": 94925.091, "close_time": 1768175999999, "quote_volume": 86201191.0088, "trades": 243800, "taker_buy_base": 44568.384, "taker_buy_quote": 40470295.14877 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 903.3, "high": 909.71, "low": 892.85, "close": 905.0, "volume": 110831.983, "close_time": 1768262399999, "quote_volume": 100093634.04549, "trades": 249362, "taker_buy_base": 53062.829, "taker_buy_quote": 47924718.00462 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 904.92, "high": 953.69, "low": 901.32, "close": 943.36, "volume": 175397.081, "close_time": 1768348799999, "quote_volume": 161863095.13586, "trades": 389746, "taker_buy_base": 89190.826, "taker_buy_quote": 82312438.89803 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 943.41, "high": 954.35, "low": 928.1, "close": 948.6, "volume": 165408.648, "close_time": 1768435199999, "quote_volume": 155818060.52737, "trades": 423310, "taker_buy_base": 81309.971, "taker_buy_quote": 76591766.06054 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 948.62, "high": 949.12, "low": 923.69, "close": 931.19, "volume": 112064.741, "close_time": 1768521599999, "quote_volume": 104922702.62303, "trades": 340937, "taker_buy_base": 55706.022, "taker_buy_quote": 52159260.56739 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 931.21, "high": 939.23, "low": 923.43, "close": 937.95, "volume": 70348.237, "close_time": 1768607999999, "quote_volume": 65572950.89567, "trades": 222639, "taker_buy_base": 35316.296, "taker_buy_quote": 32919098.15122 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 937.99, "high": 959.48, "low": 935.27, "close": 946.97, "volume": 77607.761, "close_time": 1768694399999, "quote_volume": 73366323.26942, "trades": 218933, "taker_buy_base": 39291.027, "taker_buy_quote": 37138676.25284 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 946.94, "high": 953.25, "low": 931.5, "close": 932.4, "volume": 88673.023, "close_time": 1768780799999, "quote_volume": 83908457.97848, "trades": 166149, "taker_buy_base": 44122.812, "taker_buy_quote": 41755367.26397 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 932.39, "high": 932.39, "low": 900.88, "close": 923.19, "volume": 213625.481, "close_time": 1768867199999, "quote_volume": 197172759.68264, "trades": 370672, "taker_buy_base": 107073.813, "taker_buy_quote": 98824437.63211 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 923.13, "high": 932.68, "low": 883.31, "close": 883.31, "volume": 61578.16, "close_time": 1768953599999, "quote_volume": 55891324.38354, "trades": 191139, "taker_buy_base": 28441.549, "taker_buy_quote": 25801509.34683 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 883.35, "high": 893.09, "low": 863.75, "close": 882.79, "volume": 66183.331, "close_time": 1769039999999, "quote_volume": 58095538.5529, "trades": 207231, "taker_buy_base": 32711.423, "taker_buy_quote": 28724467.25844 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 882.82, "high": 896.9, "low": 877.45, "close": 887.38, "volume": 30631.25, "close_time": 1769126399999, "quote_volume": 27222562.39013, "trades": 106385, "taker_buy_base": 16219.745, "taker_buy_quote": 14416449.15742 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 887.49, "high": 904.33, "low": 882.0, "close": 890.75, "volume": 31586.951, "close_time": 1769212799999, "quote_volume": 28144701.16102, "trades": 64256, "taker_buy_base": 15035.082, "taker_buy_quote": 13398874.94121 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 890.74, "high": 893.16, "low": 885.4, "close": 886.07, "volume": 12439.855, "close_time": 1769299199999, "quote_volume": 11069379.00764, "trades": 30301, "taker_buy_base": 6423.634, "taker_buy_quote": 5716908.06857 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 886.07, "high": 886.55, "low": 855.17, "close": 865.28, "volume": 33790.179, "close_time": 1769385599999, "quote_volume": 29367230.21452, "trades": 61484, "taker_buy_base": 15952.529, "taker_buy_quote": 13867736.28362 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 865.36, "high": 880.9, "low": 864.1, "close": 878.78, "volume": 32760.394, "close_time": 1769471999999, "quote_volume": 28581980.01641, "trades": 56271, "taker_buy_base": 16716.799, "taker_buy_quote": 14587211.59305 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 878.78, "high": 900.24, "low": 875.49, "close": 897.38, "volume": 24648.166, "close_time": 1769558399999, "quote_volume": 21849372.89493, "trades": 54420, "taker_buy_base": 14073.187, "taker_buy_quote": 12476772.20564 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 897.46, "high": 908.44, "low": 893.52, "close": 901.92, "volume": 24688.336, "close_time": 1769644799999, "quote_volume": 22262721.85212, "trades": 52502, "taker_buy_base": 12257.896, "taker_buy_quote": 11056297.78597 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 901.92, "high": 905.55, "low": 851.74, "close": 867.52, "volume": 69271.729, "close_time": 1769731199999, "quote_volume": 60918343.79202, "trades": 149926, "taker_buy_base": 33110.561, "taker_buy_quote": 29103966.05947 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 867.51, "high": 868.48, "low": 831.0, "close": 857.68, "volume": 72145.21, "close_time": 1769817599999, "quote_volume": 61132249.32666, "trades": 157016, "taker_buy_base": 31227.0, "taker_buy_quote": 26443214.95265 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 857.71, "high": 859.66, "low": 747.74, "close": 780.78, "volume": 124822.086, "close_time": 1769903999999, "quote_volume": 99970042.47331, "trades": 233463, "taker_buy_base": 66573.244, "taker_buy_quote": 53470077.98349 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 780.81, "high": 788.94, "low": 739.15, "close": 757.95, "volume": 78629.742, "close_time": 1769990399999, "quote_volume": 59925682.19992, "trades": 167573, "taker_buy_base": 35690.361, "taker_buy_quote": 27192738.96162 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 757.99, "high": 781.24, "low": 728.05, "close": 773.51, "volume": 93793.015, "close_time": 1770076799999, "quote_volume": 70968230.18494, "trades": 198547, "taker_buy_base": 44344.064, "taker_buy_quote": 33567858.90419 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 773.57, "high": 783.12, "low": 735.54, "close": 754.09, "volume": 72961.79, "close_time": 1770163199999, "quote_volume": 55755475.8963, "trades": 139030, "taker_buy_base": 34759.845, "taker_buy_quote": 26575329.49939 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 753.99, "high": 764.48, "low": 685.7, "close": 695.98, "volume": 109859.258, "close_time": 1770249599999, "quote_volume": 80022250.08604, "trades": 196301, "taker_buy_base": 53099.4, "taker_buy_quote": 38631147.87501 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 695.93, "high": 701.55, "low": 601.17, "close": 607.21, "volume": 194802.932, "close_time": 1770335999999, "quote_volume": 128531125.71282, "trades": 324491, "taker_buy_base": 90903.41, "taker_buy_quote": 60121047.46768 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 607.2, "high": 669.39, "low": 569.27, "close": 656.91, "volume": 160486.511, "close_time": 1770422399999, "quote_volume": 101279032.6448, "trades": 278122, "taker_buy_base": 79989.682, "taker_buy_quote": 50513772.12989 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 656.88, "high": 663.48, "low": 630.64, "close": 646.79, "volume": 77836.653, "close_time": 1770508799999, "quote_volume": 50247255.88989, "trades": 119294, "taker_buy_base": 38252.392, "taker_buy_quote": 24734707.39251 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 646.79, "high": 652.73, "low": 631.99, "close": 639.78, "volume": 38206.435, "close_time": 1770595199999, "quote_volume": 24579685.70879, "trades": 68829, "taker_buy_base": 17829.01, "taker_buy_quote": 11471587.02576 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 639.63, "high": 645.89, "low": 615.48, "close": 636.08, "volume": 52816.145, "close_time": 1770681599999, "quote_volume": 33385355.84735, "trades": 84539, "taker_buy_base": 25160.961, "taker_buy_quote": 15912585.92713 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 636.12, "high": 641.65, "low": 613.4, "close": 619.6, "volume": 43474.799, "close_time": 1770767999999, "quote_volume": 27212708.11085, "trades": 71234, "taker_buy_base": 20351.465, "taker_buy_quote": 12740429.2915 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 619.51, "high": 623.7, "low": 586.92, "close": 607.77, "volume": 75472.942, "close_time": 1770854399999, "quote_volume": 45347795.41198, "trades": 115953, "taker_buy_base": 35613.665, "taker_buy_quote": 21402551.28366 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 607.81, "high": 620.62, "low": 600.23, "close": 613.8, "volume": 38923.555, "close_time": 1770940799999, "quote_volume": 23815222.59734, "trades": 65093, "taker_buy_base": 20227.02, "taker_buy_quote": 12378519.63518 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 613.74, "high": 622.5, "low": 591.99, "close": 618.62, "volume": 52259.28, "close_time": 1771027199999, "quote_volume": 31774172.44823, "trades": 80668, "taker_buy_base": 27489.888, "taker_buy_quote": 16727122.12919 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 618.62, "high": 637.13, "low": 614.94, "close": 632.46, "volume": 24369.895, "close_time": 1771113599999, "quote_volume": 15294888.65152, "trades": 51811, "taker_buy_base": 11842.38, "taker_buy_quote": 7433326.57114 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 632.43, "high": 642.27, "low": 608.56, "close": 614.85, "volume": 35196.733, "close_time": 1771199999999, "quote_volume": 21933280.94512, "trades": 65985, "taker_buy_base": 15238.813, "taker_buy_quote": 9511247.90514 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 614.87, "high": 630.94, "low": 604.3, "close": 626.91, "volume": 28655.998, "close_time": 1771286399999, "quote_volume": 17673504.3673, "trades": 50333, "taker_buy_base": 14197.154, "taker_buy_quote": 8758613.37859 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 626.92, "high": 631.54, "low": 608.97, "close": 617.54, "volume": 22757.604, "close_time": 1771372799999, "quote_volume": 14113885.09097, "trades": 45569, "taker_buy_base": 11406.313, "taker_buy_quote": 7077184.75532 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 617.49, "high": 626.31, "low": 601.02, "close": 604.6, "volume": 29524.767, "close_time": 1771459199999, "quote_volume": 18092479.1282, "trades": 52195, "taker_buy_base": 14085.212, "taker_buy_quote": 8627414.0573 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 604.54, "high": 614.54, "low": 595.73, "close": 607.62, "volume": 24241.407, "close_time": 1771545599999, "quote_volume": 14642712.97568, "trades": 46679, "taker_buy_base": 13248.407, "taker_buy_quote": 8006548.75972 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 607.57, "high": 629.52, "low": 601.03, "close": 625.78, "volume": 29051.572, "close_time": 1771631999999, "quote_volume": 17904999.92252, "trades": 55157, "taker_buy_base": 14424.881, "taker_buy_quote": 8894817.58108 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 625.64, "high": 634.48, "low": 623.83, "close": 625.45, "volume": 14280.152, "close_time": 1771718399999, "quote_volume": 8968847.0168, "trades": 33126, "taker_buy_base": 7052.133, "taker_buy_quote": 4429918.42806 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 625.44, "high": 626.68, "low": 609.78, "close": 614.56, "volume": 13528.059, "close_time": 1771804799999, "quote_volume": 8361071.43188, "trades": 29060, "taker_buy_base": 6699.249, "taker_buy_quote": 4140325.12317 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 614.62, "high": 615.74, "low": 583.02, "close": 596.19, "volume": 49282.519, "close_time": 1771891199999, "quote_volume": 29446149.31401, "trades": 81109, "taker_buy_base": 23446.44, "taker_buy_quote": 14012324.73092 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 596.26, "high": 602.66, "low": 577.0, "close": 583.63, "volume": 37057.663, "close_time": 1771977599999, "quote_volume": 21819211.93225, "trades": 63646, "taker_buy_base": 17395.402, "taker_buy_quote": 10247776.5132 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 583.81, "high": 640.75, "low": 581.7, "close": 629.48, "volume": 42613.054, "close_time": 1772063999999, "quote_volume": 26158676.1289, "trades": 82023, "taker_buy_base": 23319.259, "taker_buy_quote": 14317409.12595 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 629.47, "high": 633.88, "low": 614.09, "close": 625.81, "volume": 27683.201, "close_time": 1772150399999, "quote_volume": 17288319.1027, "trades": 51107, "taker_buy_base": 13014.081, "taker_buy_quote": 8127953.02278 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 625.81, "high": 633.68, "low": 605.31, "close": 613.94, "volume": 27972.18, "close_time": 1772236799999, "quote_volume": 17303878.24231, "trades": 52648, "taker_buy_base": 12874.42, "taker_buy_quote": 7962006.82376 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 613.89, "high": 621.58, "low": 588.71, "close": 617.14, "volume": 38993.14, "close_time": 1772323199999, "quote_volume": 23518428.14103, "trades": 69437, "taker_buy_base": 19360.716, "taker_buy_quote": 11685448.74852 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 617.34, "high": 632.14, "low": 611.01, "close": 618.01, "volume": 38476.357, "close_time": 1772409599999, "quote_volume": 23957964.61065, "trades": 71431, "taker_buy_base": 18694.273, "taker_buy_quote": 11647842.8856 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 618.01, "high": 653.02, "low": 612.96, "close": 637.72, "volume": 50105.796, "close_time": 1772495999999, "quote_volume": 31720429.24412, "trades": 92660, "taker_buy_base": 24952.358, "taker_buy_quote": 15822777.82106 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 637.68, "high": 642.33, "low": 620.74, "close": 633.53, "volume": 34050.402, "close_time": 1772582399999, "quote_volume": 21489702.13658, "trades": 72657, "taker_buy_base": 17823.302, "taker_buy_quote": 11252235.17461 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 633.5, "high": 666.45, "low": 626.13, "close": 658.12, "volume": 51131.5, "close_time": 1772668799999, "quote_volume": 33298273.08908, "trades": 117614, "taker_buy_base": 26927.578, "taker_buy_quote": 17534982.32521 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 658.15, "high": 665.5, "low": 646.28, "close": 647.96, "volume": 37388.277, "close_time": 1772755199999, "quote_volume": 24441710.09372, "trades": 77823, "taker_buy_base": 18753.22, "taker_buy_quote": 12265361.58945 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 647.93, "high": 651.67, "low": 624.75, "close": 627.2, "volume": 25075.146, "close_time": 1772841599999, "quote_volume": 15946244.88662, "trades": 62242, "taker_buy_base": 11568.284, "taker_buy_quote": 7363390.27592 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 627.22, "high": 630.3, "low": 617.68, "close": 620.28, "volume": 18968.391, "close_time": 1772927999999, "quote_volume": 11853881.28555, "trades": 44953, "taker_buy_base": 10752.06, "taker_buy_quote": 6719949.73011 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 620.33, "high": 624.9, "low": 607.81, "close": 611.96, "volume": 21657.487, "close_time": 1773014399999, "quote_volume": 13358969.32902, "trades": 56102, "taker_buy_base": 10204.599, "taker_buy_quote": 6299720.69962 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 611.91, "high": 643.2, "low": 611.03, "close": 634.64, "volume": 32437.934, "close_time": 1773100799999, "quote_volume": 20453789.37645, "trades": 73046, "taker_buy_base": 16629.977, "taker_buy_quote": 10488319.47292 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 634.63, "high": 652.57, "low": 634.47, "close": 642.08, "volume": 25063.653, "close_time": 1773187199999, "quote_volume": 16157155.75522, "trades": 58783, "taker_buy_base": 13106.083, "taker_buy_quote": 8452853.82842 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 642.08, "high": 656.46, "low": 635.03, "close": 651.62, "volume": 33211.598, "close_time": 1773273599999, "quote_volume": 21442364.30912, "trades": 69410, "taker_buy_base": 16916.882, "taker_buy_quote": 10923209.12872 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 651.64, "high": 657.82, "low": 641.83, "close": 651.72, "volume": 33163.886, "close_time": 1773359999999, "quote_volume": 21590079.00107, "trades": 56114, "taker_buy_base": 19845.981, "taker_buy_quote": 12927035.19881 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 651.8, "high": 679.43, "low": 650.59, "close": 656.0, "volume": 35367.112, "close_time": 1773446399999, "quote_volume": 23487207.07048, "trades": 79846, "taker_buy_base": 18233.246, "taker_buy_quote": 12118862.7528 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 655.72, "high": 658.21, "low": 650.23, "close": 657.84, "volume": 8328.422, "close_time": 1773532799999, "quote_volume": 5448878.11161, "trades": 28303, "taker_buy_base": 4047.025, "taker_buy_quote": 2647901.99671 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 657.78, "high": 679.2, "low": 654.67, "close": 674.03, "volume": 16462.323, "close_time": 1773619199999, "quote_volume": 10941925.8963, "trades": 47717, "taker_buy_base": 9278.387, "taker_buy_quote": 6170972.73571 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 674.18, "high": 687.85, "low": 670.28, "close": 679.76, "volume": 33475.729, "close_time": 1773705599999, "quote_volume": 22723820.4429, "trades": 75464, "taker_buy_base": 19471.58, "taker_buy_quote": 13223175.59805 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 679.54, "high": 686.66, "low": 663.59, "close": 668.85, "volume": 29525.248, "close_time": 1773791999999, "quote_volume": 19879470.64, "trades": 57320, "taker_buy_base": 14648.101, "taker_buy_quote": 9858904.63449 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 668.86, "high": 676.6, "low": 644.48, "close": 652.32, "volume": 26881.896, "close_time": 1773878399999, "quote_volume": 17712116.62606, "trades": 56472, "taker_buy_base": 13829.589, "taker_buy_quote": 9121118.19181 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 652.3, "high": 656.52, "low": 633.35, "close": 639.17, "volume": 25380.426, "close_time": 1773964799999, "quote_volume": 16288363.15671, "trades": 48339, "taker_buy_base": 11623.057, "taker_buy_quote": 7464092.71704 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 639.16, "high": 647.71, "low": 636.31, "close": 642.02, "volume": 14917.443, "close_time": 1774051199999, "quote_volume": 9566197.15363, "trades": 36032, "taker_buy_base": 7559.377, "taker_buy_quote": 4848689.23018 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 642.04, "high": 646.34, "low": 627.61, "close": 630.64, "volume": 9325.409, "close_time": 1774137599999, "quote_volume": 5967155.5053, "trades": 28132, "taker_buy_base": 4189.995, "taker_buy_quote": 2683476.12665 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 630.52, "high": 637.64, "low": 621.99, "close": 626.33, "volume": 18480.078, "close_time": 1774223999999, "quote_volume": 11639242.75024, "trades": 40797, "taker_buy_base": 7981.016, "taker_buy_quote": 5028563.56019 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 626.44, "high": 650.68, "low": 620.23, "close": 638.93, "volume": 37147.282, "close_time": 1774310399999, "quote_volume": 23718335.17915, "trades": 77284, "taker_buy_base": 19753.71, "taker_buy_quote": 12615930.40548 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 638.95, "high": 640.0, "low": 626.7, "close": 638.1, "volume": 21241.877, "close_time": 1774396799999, "quote_volume": 13452339.58853, "trades": 45215, "taker_buy_base": 9806.094, "taker_buy_quote": 6212162.3736 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 638.11, "high": 652.84, "low": 637.18, "close": 647.5, "volume": 26682.466, "close_time": 1774483199999, "quote_volume": 17235503.88929, "trades": 48243, "taker_buy_base": 10648.838, "taker_buy_quote": 6882356.4498 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 647.54, "high": 648.36, "low": 622.69, "close": 628.53, "volume": 19963.449, "close_time": 1774569599999, "quote_volume": 12621374.65155, "trades": 49389, "taker_buy_base": 7961.749, "taker_buy_quote": 5028393.27666 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 628.53, "high": 631.54, "low": 605.65, "close": 613.64, "volume": 21721.538, "close_time": 1774655999999, "quote_volume": 13363327.63752, "trades": 54271, "taker_buy_base": 8404.765, "taker_buy_quote": 5170215.4662 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 613.64, "high": 618.68, "low": 609.63, "close": 610.73, "volume": 10664.888, "close_time": 1774742399999, "quote_volume": 6549389.16119, "trades": 33124, "taker_buy_base": 4044.684, "taker_buy_quote": 2484567.60611 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 610.68, "high": 615.02, "low": 596.0, "close": 605.7, "volume": 17293.72, "close_time": 1774828799999, "quote_volume": 10499890.70499, "trades": 42681, "taker_buy_base": 6143.239, "taker_buy_quote": 3736160.15917 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 605.88, "high": 621.51, "low": 604.73, "close": 608.92, "volume": 25427.66, "close_time": 1774915199999, "quote_volume": 15674891.74051, "trades": 46067, "taker_buy_base": 15520.075, "taker_buy_quote": 9581243.8272 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 609.0, "high": 619.53, "low": 598.56, "close": 617.08, "volume": 26188.384, "close_time": 1775001599999, "quote_volume": 16007603.68888, "trades": 54642, "taker_buy_base": 12133.355, "taker_buy_quote": 7419369.79145 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 617.01, "high": 621.67, "low": 609.73, "close": 610.83, "volume": 60975.009, "close_time": 1775087999999, "quote_volume": 37596603.13863, "trades": 60760, "taker_buy_base": 48214.562, "taker_buy_quote": 29744012.29982 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 610.73, "high": 613.58, "low": 570.22, "close": 583.43, "volume": 50132.203, "close_time": 1775174399999, "quote_volume": 29296572.03855, "trades": 94062, "taker_buy_base": 24367.18, "taker_buy_quote": 14209904.80851 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 583.46, "high": 590.27, "low": 581.81, "close": 588.2, "volume": 13396.367, "close_time": 1775260799999, "quote_volume": 7853601.8141, "trades": 37040, "taker_buy_base": 6799.454, "taker_buy_quote": 3986383.55899 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 588.24, "high": 596.58, "low": 587.21, "close": 593.3, "volume": 11829.563, "close_time": 1775347199999, "quote_volume": 6990690.85647, "trades": 34228, "taker_buy_base": 6712.181, "taker_buy_quote": 3966933.05529 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 593.37, "high": 603.9, "low": 587.11, "close": 601.38, "volume": 17876.639, "close_time": 1775433599999, "quote_volume": 10603318.17944, "trades": 39394, "taker_buy_base": 8731.566, "taker_buy_quote": 5182138.52054 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 601.42, "high": 610.29, "low": 596.09, "close": 600.19, "volume": 20287.897, "close_time": 1775519999999, "quote_volume": 12263579.99522, "trades": 44573, "taker_buy_base": 10097.083, "taker_buy_quote": 6103911.56155 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 599.96, "high": 624.91, "low": 592.22, "close": 619.99, "volume": 26192.763, "close_time": 1775606399999, "quote_volume": 15869609.61179, "trades": 52861, "taker_buy_base": 14013.227, "taker_buy_quote": 8491745.50196 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 620.0, "high": 621.49, "low": 598.76, "close": 601.19, "volume": 32914.786, "close_time": 1775692799999, "quote_volume": 20125318.79381, "trades": 51284, "taker_buy_base": 15134.29, "taker_buy_quote": 9265043.59759 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 601.16, "high": 612.3, "low": 596.92, "close": 603.07, "volume": 12743.789, "close_time": 1775779199999, "quote_volume": 7694964.50296, "trades": 37865, "taker_buy_base": 6383.294, "taker_buy_quote": 3855981.76043 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 603.01, "high": 610.53, "low": 597.57, "close": 605.85, "volume": 13437.036, "close_time": 1775865599999, "quote_volume": 8108188.31581, "trades": 33247, "taker_buy_base": 5958.356, "taker_buy_quote": 3599509.34176 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 605.84, "high": 607.91, "low": 603.62, "close": 604.93, "volume": 4151.898, "close_time": 1775951999999, "quote_volume": 2515516.62058, "trades": 11999, "taker_buy_base": 1820.886, "taker_buy_quote": 1103376.69216 } ] } }, "last_update": "2026-04-11T16:35:12.974016" }